Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.42 | 30.48 | 29.02 | 29.18 | 534,900 | -1.36(-4.44%) |
Jan 30, 2020 | 30.63 | 30.87 | 30.17 | 30.54 | 144,800 | -0.16(-0.52%) |
Jan 29, 2020 | 31.21 | 31.40 | 30.13 | 30.70 | 352,552 | -0.35(-1.13%) |
Jan 28, 2020 | 31.34 | 31.53 | 30.98 | 31.05 | 257,989 | -0.05(-0.18%) |
Jan 27, 2020 | 30.76 | 31.22 | 30.53 | 31.11 | 271,648 | +0.03(+0.08%) |
Jan 24, 2020 | 31.15 | 31.65 | 30.77 | 31.08 | 238,600 | -0.01(-0.03%) |
Jan 23, 2020 | 31.44 | 31.44 | 31.04 | 31.09 | 480,344 | -0.32(-1.02%) |
Jan 22, 2020 | 31.17 | 31.67 | 30.99 | 31.41 | 370,225 | +0.49(+1.58%) |
Jan 21, 2020 | 30.79 | 31.00 | 30.66 | 30.92 | 216,698 | +0.12(+0.39%) |
Jan 17, 2020 | 31.00 | 31.15 | 30.79 | 30.80 | 262,200 | +0.06(+0.20%) |
Jan 16, 2020 | 30.82 | 31.20 | 30.41 | 30.74 | 342,767 | +0.16(+0.52%) |
Jan 15, 2020 | 29.88 | 30.58 | 29.87 | 30.58 | 206,944 | +0.56(+1.87%) |
Jan 14, 2020 | 29.91 | 30.32 | 29.80 | 30.02 | 259,343 | -0.08(-0.27%) |
Jan 13, 2020 | 29.83 | 30.17 | 29.69 | 30.10 | 240,273 | +0.35(+1.18%) |
Jan 10, 2020 | 29.89 | 29.94 | 29.52 | 29.75 | 228,300 | -0.14(-0.47%) |
Jan 09, 2020 | 29.82 | 30.20 | 29.58 | 29.89 | 293,980 | +0.21(+0.71%) |
Jan 08, 2020 | 29.38 | 29.99 | 29.34 | 29.68 | 301,854 | +0.35(+1.19%) |
Jan 07, 2020 | 29.01 | 29.50 | 29.01 | 29.33 | 260,172 | +0.25(+0.88%) |
Jan 06, 2020 | 28.69 | 29.09 | 28.39 | 29.07 | 324,707 | +0.36(+1.27%) |
Jan 03, 2020 | 28.50 | 28.92 | 28.17 | 28.71 | 226,000 | -0.02(-0.07%) |
Jan 02, 2020 | 28.72 | 28.80 | 28.42 | 28.73 | 321,920 | +0.04(+0.14%) |
Dec 31, 2019 | 29.08 | 29.17 | 28.69 | 28.69 | 218,500 | -0.39(-1.34%) |
Dec 30, 2019 | 28.99 | 29.10 | 28.75 | 29.08 | 234,338 | +0.04(+0.14%) |
Dec 27, 2019 | 28.96 | 29.23 | 28.64 | 29.04 | 263,700 | +0.19(+0.66%) |
Dec 26, 2019 | 29.39 | 29.64 | 28.60 | 28.85 | 166,360 | -0.44(-1.50%) |
Dec 24, 2019 | 28.94 | 29.32 | 28.89 | 29.29 | 107,300 | +0.39(+1.35%) |
Dec 23, 2019 | 29.52 | 29.53 | 28.87 | 28.90 | 196,684 | -0.62(-2.10%) |
Dec 20, 2019 | 29.19 | 29.64 | 29.14 | 29.52 | 636,000 | +0.38(+1.29%) |
Dec 19, 2019 | 29.38 | 29.38 | 28.89 | 29.14 | 334,273 | -0.16(-0.56%) |
Dec 18, 2019 | 29.49 | 29.54 | 29.15 | 29.31 | 361,639 | -0.09(-0.31%) |
Dec 17, 2019 | 29.33 | 29.45 | 29.15 | 29.40 | 339,227 | +0.09(+0.31%) |
Dec 16, 2019 | 29.26 | 29.67 | 29.20 | 29.31 | 394,191 | +0.24(+0.83%) |
Dec 13, 2019 | 29.39 | 29.74 | 28.76 | 29.07 | 450,400 | -0.31(-1.06%) |
Dec 12, 2019 | 29.64 | 29.86 | 29.30 | 29.38 | 393,843 | -0.36(-1.21%) |
Dec 11, 2019 | 29.29 | 29.78 | 29.28 | 29.74 | 229,627 | +0.41(+1.40%) |
Dec 10, 2019 | 29.34 | 29.53 | 29.08 | 29.33 | 271,885 | -0.04(-0.14%) |
Dec 09, 2019 | 29.35 | 29.55 | 29.35 | 29.37 | 282,118 | -0.16(-0.54%) |
Dec 06, 2019 | 29.63 | 29.94 | 29.36 | 29.53 | 334,200 | +0.18(+0.61%) |
Dec 05, 2019 | 29.23 | 29.55 | 29.14 | 29.35 | 461,211 | +0.06(+0.20%) |
Dec 04, 2019 | 29.37 | 29.58 | 29.21 | 29.29 | 378,197 | +0.04(+0.14%) |
Dec 03, 2019 | 29.11 | 29.32 | 28.95 | 29.25 | 285,113 | +0.12(+0.41%) |
Dec 02, 2019 | 29.71 | 29.75 | 29.05 | 29.13 | 460,720 | -0.48(-1.62%) |
Nov 29, 2019 | 29.97 | 29.97 | 29.57 | 29.61 | 253,600 | -0.39(-1.30%) |
Nov 27, 2019 | 29.64 | 30.16 | 29.53 | 30.00 | 289,900 | +0.41(+1.39%) |
Nov 26, 2019 | 29.36 | 29.79 | 29.27 | 29.59 | 294,748 | +0.38(+1.30%) |
Nov 25, 2019 | 28.67 | 29.40 | 28.55 | 29.21 | 242,851 | +0.68(+2.38%) |
Nov 22, 2019 | 28.94 | 28.98 | 28.49 | 28.53 | 207,700 | -0.31(-1.07%) |
Nov 21, 2019 | 29.11 | 29.39 | 28.61 | 28.84 | 368,154 | -0.30(-1.03%) |
Nov 20, 2019 | 29.00 | 29.51 | 29.00 | 29.14 | 378,278 | +0.09(+0.31%) |
Nov 19, 2019 | 29.04 | 29.33 | 28.95 | 29.05 | 198,017 | -0.01(-0.03%) |
Nov 18, 2019 | 28.90 | 29.17 | 28.83 | 29.06 | 232,685 | +0.16(+0.55%) |
Nov 15, 2019 | 29.10 | 29.40 | 28.80 | 28.90 | 352,800 | +0.06(+0.21%) |
Nov 14, 2019 | 28.13 | 28.89 | 27.93 | 28.84 | 376,846 | +0.71(+2.52%) |
Nov 13, 2019 | 28.17 | 28.32 | 27.75 | 28.13 | 386,997 | -0.20(-0.71%) |
Nov 12, 2019 | 28.17 | 28.48 | 27.86 | 28.33 | 312,996 | +0.35(+1.25%) |
Nov 11, 2019 | 27.99 | 28.20 | 27.81 | 27.98 | 287,128 | -0.12(-0.43%) |
Nov 08, 2019 | 27.94 | 28.39 | 27.94 | 28.10 | 244,900 | +0.10(+0.36%) |
Nov 07, 2019 | 28.60 | 28.67 | 27.91 | 28.00 | 371,185 | -0.26(-0.92%) |
Nov 06, 2019 | 27.73 | 28.43 | 27.46 | 28.26 | 467,226 | +0.73(+2.65%) |
Nov 05, 2019 | 27.85 | 28.45 | 26.58 | 27.53 | 766,264 | -0.69(-2.45%) |
Nov 04, 2019 | 28.00 | 28.25 | 27.68 | 28.22 | 642,277 | +0.17(+0.61%) |