Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.48 | 32.55 | 32.01 | 32.13 | 880,400 | -0.50(-1.53%) |
Jan 30, 2020 | 32.18 | 32.65 | 32.12 | 32.63 | 527,105 | +0.22(+0.68%) |
Jan 29, 2020 | 32.44 | 32.80 | 32.20 | 32.41 | 541,370 | -0.08(-0.25%) |
Jan 28, 2020 | 32.40 | 33.00 | 32.37 | 32.49 | 317,013 | +0.19(+0.59%) |
Jan 27, 2020 | 32.03 | 32.63 | 32.03 | 32.30 | 430,885 | -0.15(-0.46%) |
Jan 24, 2020 | 32.69 | 32.69 | 32.08 | 32.45 | 455,800 | -0.30(-0.92%) |
Jan 23, 2020 | 32.56 | 32.81 | 32.20 | 32.75 | 444,934 | +0.03(+0.09%) |
Jan 22, 2020 | 32.35 | 32.87 | 32.30 | 32.72 | 776,506 | +0.42(+1.30%) |
Jan 21, 2020 | 33.32 | 33.37 | 32.22 | 32.30 | 699,055 | -1.18(-3.52%) |
Jan 17, 2020 | 33.76 | 33.77 | 33.38 | 33.48 | 278,600 | -0.27(-0.80%) |
Jan 16, 2020 | 33.75 | 33.81 | 33.43 | 33.75 | 577,753 | +0.27(+0.81%) |
Jan 15, 2020 | 33.44 | 33.90 | 33.39 | 33.48 | 438,784 | -0.04(-0.12%) |
Jan 14, 2020 | 33.25 | 33.74 | 33.20 | 33.52 | 632,935 | +0.22(+0.66%) |
Jan 13, 2020 | 33.14 | 33.33 | 33.00 | 33.30 | 276,051 | +0.04(+0.12%) |
Jan 10, 2020 | 33.35 | 33.45 | 32.98 | 33.26 | 272,200 | -0.15(-0.45%) |
Jan 09, 2020 | 33.48 | 33.62 | 33.15 | 33.41 | 376,237 | -0.05(-0.15%) |
Jan 08, 2020 | 33.58 | 33.92 | 33.18 | 33.46 | 583,004 | -0.19(-0.55%) |
Jan 07, 2020 | 33.63 | 33.78 | 33.19 | 33.65 | 336,570 | -0.06(-0.19%) |
Jan 06, 2020 | 33.01 | 33.86 | 33.01 | 33.71 | 573,999 | +0.62(+1.87%) |
Jan 03, 2020 | 32.80 | 33.28 | 32.56 | 33.09 | 458,100 | -0.06(-0.18%) |
Jan 02, 2020 | 33.42 | 33.42 | 32.71 | 33.15 | 460,084 | -0.07(-0.21%) |
Dec 31, 2019 | 33.01 | 33.40 | 32.99 | 33.22 | 364,600 | +0.17(+0.51%) |
Dec 30, 2019 | 33.08 | 33.27 | 32.80 | 33.05 | 336,593 | +0.09(+0.27%) |
Dec 27, 2019 | 32.92 | 33.03 | 32.68 | 32.96 | 317,700 | +0.10(+0.30%) |
Dec 26, 2019 | 33.00 | 33.27 | 32.73 | 32.86 | 184,929 | -0.02(-0.06%) |
Dec 24, 2019 | 33.21 | 33.44 | 32.83 | 32.88 | 101,900 | -0.30(-0.90%) |
Dec 23, 2019 | 33.16 | 33.39 | 32.73 | 33.18 | 488,035 | +0.21(+0.64%) |
Dec 20, 2019 | 33.33 | 33.35 | 32.84 | 32.97 | 973,100 | -0.27(-0.81%) |
Dec 19, 2019 | 33.46 | 33.69 | 33.15 | 33.24 | 762,365 | -0.09(-0.27%) |
Dec 18, 2019 | 33.08 | 33.47 | 32.82 | 33.33 | 1,076,194 | +0.35(+1.06%) |
Dec 17, 2019 | 32.41 | 33.05 | 32.33 | 32.98 | 1,046,275 | +0.51(+1.57%) |
Dec 16, 2019 | 32.17 | 32.90 | 32.17 | 32.47 | 680,671 | +0.39(+1.22%) |
Dec 13, 2019 | 32.27 | 32.70 | 31.84 | 32.08 | 488,600 | -0.38(-1.16%) |
Dec 12, 2019 | 31.61 | 32.51 | 31.48 | 32.45 | 595,088 | +0.92(+2.93%) |
Dec 11, 2019 | 31.83 | 32.01 | 31.46 | 31.53 | 749,464 | -0.53(-1.65%) |
Dec 10, 2019 | 32.07 | 32.27 | 31.81 | 32.06 | 645,244 | +0.07(+0.22%) |
Dec 09, 2019 | 32.46 | 32.66 | 31.97 | 31.99 | 540,664 | -0.59(-1.81%) |
Dec 06, 2019 | 32.32 | 32.86 | 31.99 | 32.58 | 719,800 | +0.43(+1.34%) |
Dec 05, 2019 | 31.98 | 32.26 | 31.84 | 32.15 | 546,815 | +0.30(+0.94%) |
Dec 04, 2019 | 32.15 | 32.39 | 31.76 | 31.85 | 704,780 | -0.05(-0.16%) |
Dec 03, 2019 | 31.61 | 32.22 | 31.42 | 31.90 | 730,699 | -0.16(-0.50%) |
Dec 02, 2019 | 32.09 | 32.36 | 31.90 | 32.06 | 445,828 | -0.10(-0.31%) |
Nov 29, 2019 | 32.61 | 32.61 | 32.14 | 32.16 | 246,700 | -0.44(-1.35%) |
Nov 27, 2019 | 32.34 | 32.81 | 32.34 | 32.60 | 611,200 | +0.37(+1.15%) |
Nov 26, 2019 | 32.66 | 32.67 | 32.19 | 32.23 | 521,542 | -0.56(-1.71%) |
Nov 25, 2019 | 32.37 | 33.08 | 32.29 | 32.79 | 698,740 | +0.43(+1.33%) |
Nov 22, 2019 | 32.26 | 32.83 | 32.12 | 32.36 | 638,000 | +0.34(+1.06%) |
Nov 21, 2019 | 32.04 | 32.17 | 31.42 | 32.02 | 872,508 | +0.02(+0.06%) |
Nov 20, 2019 | 31.81 | 32.25 | 31.41 | 32.00 | 1,035,248 | +0.18(+0.58%) |
Nov 19, 2019 | 31.70 | 32.03 | 31.52 | 31.82 | 731,888 | +0.05(+0.14%) |
Nov 18, 2019 | 31.54 | 31.98 | 31.44 | 31.77 | 1,139,459 | +0.27(+0.86%) |
Nov 15, 2019 | 31.12 | 31.53 | 30.83 | 31.50 | 1,187,600 | +0.58(+1.88%) |
Nov 14, 2019 | 30.33 | 31.11 | 30.20 | 30.92 | 1,417,964 | +0.07(+0.23%) |
Nov 13, 2019 | 30.50 | 31.08 | 30.47 | 30.85 | 387,511 | +0.13(+0.42%) |
Nov 12, 2019 | 30.50 | 31.25 | 30.40 | 30.72 | 527,174 | +0.22(+0.72%) |
Nov 11, 2019 | 30.37 | 30.76 | 30.23 | 30.50 | 638,672 | -0.24(-0.78%) |
Nov 08, 2019 | 30.21 | 30.75 | 30.16 | 30.74 | 631,700 | +0.34(+1.12%) |
Nov 07, 2019 | 30.56 | 30.91 | 30.20 | 30.40 | 698,605 | +0.12(+0.41%) |
Nov 06, 2019 | 31.52 | 31.87 | 29.60 | 30.27 | 1,632,709 | -1.10(-3.49%) |
Nov 05, 2019 | 31.75 | 32.35 | 31.30 | 31.37 | 981,488 | +0.01(+0.03%) |
Nov 04, 2019 | 31.16 | 31.68 | 30.91 | 31.36 | 706,265 | +0.50(+1.62%) |