Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.26 | 28.51 | 27.91 | 28.05 | 91,890 | -0.49(-1.72%) |
Jan 30, 2020 | 28.44 | 28.54 | 28.05 | 28.54 | 108,583 | -0.11(-0.37%) |
Jan 29, 2020 | 29.00 | 29.03 | 28.61 | 28.65 | 51,989 | -0.07(-0.24%) |
Jan 28, 2020 | 28.82 | 29.01 | 28.56 | 28.72 | 113,275 | +0.07(+0.24%) |
Jan 27, 2020 | 28.75 | 28.89 | 28.54 | 28.65 | 66,238 | -0.56(-1.92%) |
Jan 24, 2020 | 29.80 | 29.86 | 29.14 | 29.21 | 57,652 | -0.63(-2.11%) |
Jan 23, 2020 | 29.84 | 29.91 | 29.44 | 29.84 | 60,196 | -0.14(-0.47%) |
Jan 22, 2020 | 30.54 | 30.57 | 29.84 | 29.98 | 88,717 | -0.56(-1.83%) |
Jan 21, 2020 | 31.06 | 31.06 | 30.43 | 30.54 | 76,904 | -0.67(-2.13%) |
Jan 17, 2020 | 31.48 | 31.48 | 31.06 | 31.20 | 49,600 | -0.14(-0.45%) |
Jan 16, 2020 | 31.38 | 31.45 | 31.27 | 31.34 | 59,008 | +0.11(+0.34%) |
Jan 15, 2020 | 31.27 | 31.34 | 31.10 | 31.24 | 80,063 | +0.00(+0.00%) |
Jan 14, 2020 | 31.06 | 31.24 | 30.94 | 31.24 | 40,963 | +0.35(+1.13%) |
Jan 13, 2020 | 30.54 | 30.92 | 30.40 | 30.89 | 49,599 | +0.46(+1.50%) |
Jan 10, 2020 | 30.64 | 30.64 | 30.29 | 30.43 | 47,115 | -0.21(-0.69%) |
Jan 09, 2020 | 30.75 | 30.78 | 30.33 | 30.64 | 51,921 | -0.14(-0.46%) |
Jan 08, 2020 | 31.03 | 31.34 | 30.57 | 30.78 | 67,154 | -0.21(-0.68%) |
Jan 07, 2020 | 30.99 | 31.03 | 30.57 | 30.99 | 106,654 | +0.11(+0.34%) |
Jan 06, 2020 | 30.57 | 31.03 | 30.50 | 30.89 | 111,054 | +0.56(+1.85%) |
Jan 03, 2020 | 30.12 | 30.33 | 29.87 | 30.33 | 57,053 | +0.46(+1.52%) |
Jan 02, 2020 | 29.77 | 30.08 | 29.63 | 29.87 | 87,203 | +0.42(+1.43%) |
Dec 31, 2019 | 29.49 | 29.73 | 29.28 | 29.45 | 167,104 | -0.07(-0.24%) |
Dec 30, 2019 | 30.01 | 30.08 | 29.36 | 29.52 | 177,012 | -0.42(-1.40%) |
Dec 27, 2019 | 30.82 | 30.82 | 29.66 | 29.94 | 318,331 | -0.81(-2.62%) |
Dec 26, 2019 | 30.68 | 30.92 | 30.47 | 30.75 | 154,195 | +0.21(+0.69%) |
Dec 24, 2019 | 30.54 | 30.61 | 30.29 | 30.54 | 91,262 | +0.21(+0.69%) |
Dec 23, 2019 | 30.12 | 30.36 | 30.01 | 30.33 | 224,210 | +0.21(+0.70%) |
Dec 20, 2019 | 30.19 | 30.36 | 30.01 | 30.12 | 264,277 | +0.07(+0.23%) |
Dec 19, 2019 | 30.05 | 30.29 | 29.84 | 30.05 | 205,821 | +0.11(+0.35%) |
Dec 18, 2019 | 29.45 | 30.01 | 29.45 | 29.94 | 184,544 | +0.46(+1.54%) |
Dec 17, 2019 | 29.07 | 29.80 | 29.07 | 29.49 | 147,420 | +0.56(+1.94%) |
Dec 16, 2019 | 28.47 | 29.00 | 28.47 | 28.93 | 162,371 | +0.60(+2.10%) |
Dec 13, 2019 | 28.86 | 28.86 | 28.09 | 28.33 | 202,683 | -0.49(-1.70%) |
Dec 12, 2019 | 28.96 | 29.35 | 28.82 | 28.82 | 268,993 | -0.14(-0.48%) |
Dec 11, 2019 | 28.33 | 29.00 | 28.26 | 28.96 | 725,212 | +0.70(+2.48%) |
Dec 10, 2019 | 27.49 | 28.33 | 27.49 | 28.26 | 264,053 | +0.88(+3.20%) |
Dec 09, 2019 | 26.62 | 27.42 | 26.58 | 27.39 | 270,051 | +0.81(+3.03%) |
Dec 06, 2019 | 26.48 | 26.76 | 26.41 | 26.58 | 201,141 | +0.18(+0.66%) |
Dec 05, 2019 | 26.48 | 26.58 | 26.31 | 26.41 | 191,309 | -0.04(-0.13%) |
Dec 04, 2019 | 26.44 | 26.51 | 26.17 | 26.44 | 171,530 | +0.18(+0.67%) |
Dec 03, 2019 | 26.34 | 26.44 | 26.05 | 26.27 | 188,084 | -0.18(-0.66%) |
Dec 02, 2019 | 26.72 | 26.72 | 26.34 | 26.44 | 181,825 | -0.25(-0.92%) |
Nov 29, 2019 | 26.65 | 26.90 | 26.48 | 26.69 | 98,172 | -0.04(-0.13%) |
Nov 27, 2019 | 26.65 | 26.76 | 26.09 | 26.72 | 175,499 | +0.04(+0.13%) |
Nov 26, 2019 | 27.11 | 27.28 | 26.62 | 26.69 | 153,175 | -0.35(-1.30%) |
Nov 25, 2019 | 27.00 | 27.28 | 26.93 | 27.04 | 164,518 | +0.00(+0.00%) |
Nov 22, 2019 | 26.83 | 27.18 | 26.72 | 27.04 | 219,559 | +0.28(+1.05%) |
Nov 21, 2019 | 26.62 | 26.76 | 26.41 | 26.76 | 327,091 | +0.32(+1.19%) |
Nov 20, 2019 | 26.17 | 26.51 | 26.10 | 26.44 | 188,689 | +0.17(+0.65%) |
Nov 19, 2019 | 26.68 | 26.79 | 26.13 | 26.27 | 155,589 | -0.41(-1.53%) |
Nov 18, 2019 | 27.39 | 27.39 | 26.64 | 26.68 | 113,771 | -0.68(-2.48%) |
Nov 15, 2019 | 27.29 | 27.53 | 27.12 | 27.36 | 158,159 | +0.20(+0.75%) |
Nov 14, 2019 | 27.46 | 27.46 | 27.02 | 27.15 | 103,682 | -0.24(-0.87%) |
Nov 13, 2019 | 27.46 | 27.56 | 27.19 | 27.39 | 111,063 | -0.07(-0.25%) |
Nov 12, 2019 | 27.43 | 27.77 | 27.36 | 27.46 | 100,094 | +0.10(+0.37%) |
Nov 11, 2019 | 27.49 | 27.60 | 27.32 | 27.36 | 70,301 | -0.24(-0.86%) |
Nov 08, 2019 | 27.46 | 27.71 | 27.39 | 27.60 | 54,083 | -0.10(-0.37%) |
Nov 07, 2019 | 28.07 | 28.45 | 27.53 | 27.70 | 94,273 | -0.37(-1.33%) |
Nov 06, 2019 | 28.38 | 28.53 | 27.83 | 28.07 | 65,738 | -0.24(-0.84%) |
Nov 05, 2019 | 28.92 | 28.92 | 28.11 | 28.31 | 130,351 | -0.51(-1.77%) |
Nov 04, 2019 | 28.55 | 28.89 | 28.55 | 28.82 | 108,537 | +0.54(+1.92%) |