Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.06 | 33.14 | 32.25 | 32.30 | 345,732 | -0.96(-2.89%) |
Jan 30, 2020 | 32.80 | 33.35 | 32.56 | 33.27 | 219,123 | +0.12(+0.35%) |
Jan 29, 2020 | 33.41 | 33.69 | 33.10 | 33.15 | 266,700 | +0.02(+0.06%) |
Jan 28, 2020 | 33.31 | 33.58 | 33.03 | 33.13 | 279,949 | +0.04(+0.12%) |
Jan 27, 2020 | 32.78 | 33.39 | 32.74 | 33.09 | 174,458 | -0.68(-2.01%) |
Jan 24, 2020 | 34.09 | 34.21 | 33.54 | 33.77 | 223,933 | -0.31(-0.91%) |
Jan 23, 2020 | 34.17 | 34.34 | 33.70 | 34.08 | 266,142 | -0.26(-0.76%) |
Jan 22, 2020 | 35.03 | 35.10 | 34.26 | 34.34 | 252,856 | -0.49(-1.39%) |
Jan 21, 2020 | 35.37 | 35.49 | 34.71 | 34.83 | 211,803 | -0.77(-2.16%) |
Jan 17, 2020 | 35.87 | 35.87 | 35.51 | 35.60 | 196,237 | -0.01(-0.03%) |
Jan 16, 2020 | 35.42 | 35.87 | 35.12 | 35.61 | 329,613 | +0.60(+1.72%) |
Jan 15, 2020 | 35.21 | 35.46 | 34.48 | 35.00 | 356,281 | -0.46(-1.29%) |
Jan 14, 2020 | 35.44 | 35.86 | 35.33 | 35.46 | 259,184 | -0.06(-0.16%) |
Jan 13, 2020 | 34.95 | 35.55 | 34.70 | 35.52 | 227,774 | +0.51(+1.47%) |
Jan 10, 2020 | 35.39 | 35.44 | 34.84 | 35.00 | 270,985 | -0.41(-1.15%) |
Jan 09, 2020 | 35.53 | 35.54 | 35.13 | 35.41 | 387,203 | +0.13(+0.36%) |
Jan 08, 2020 | 35.33 | 35.72 | 35.10 | 35.29 | 573,865 | -0.07(-0.21%) |
Jan 07, 2020 | 35.39 | 35.55 | 35.11 | 35.36 | 184,498 | -0.18(-0.51%) |
Jan 06, 2020 | 35.15 | 35.60 | 34.89 | 35.54 | 253,259 | +0.11(+0.30%) |
Jan 03, 2020 | 34.92 | 35.52 | 34.85 | 35.43 | 435,409 | +0.06(+0.16%) |
Jan 02, 2020 | 35.45 | 35.45 | 34.86 | 35.37 | 412,443 | +0.20(+0.58%) |
Dec 31, 2019 | 34.92 | 35.40 | 34.92 | 35.17 | 328,435 | +0.17(+0.47%) |
Dec 30, 2019 | 34.88 | 35.10 | 34.64 | 35.00 | 313,259 | +0.21(+0.61%) |
Dec 27, 2019 | 34.93 | 35.02 | 34.62 | 34.79 | 173,278 | -0.06(-0.17%) |
Dec 26, 2019 | 34.55 | 34.89 | 34.41 | 34.85 | 130,093 | +0.33(+0.96%) |
Dec 24, 2019 | 34.96 | 34.96 | 34.45 | 34.52 | 70,423 | -0.31(-0.88%) |
Dec 23, 2019 | 34.73 | 34.99 | 34.58 | 34.82 | 340,523 | +0.25(+0.72%) |
Dec 20, 2019 | 34.14 | 34.61 | 34.00 | 34.58 | 641,016 | +0.51(+1.51%) |
Dec 19, 2019 | 34.06 | 34.19 | 33.82 | 34.06 | 334,883 | -0.08(-0.23%) |
Dec 18, 2019 | 33.89 | 34.19 | 33.38 | 34.14 | 364,077 | +0.34(+1.01%) |
Dec 17, 2019 | 33.97 | 34.00 | 33.53 | 33.80 | 260,926 | -0.18(-0.54%) |
Dec 16, 2019 | 33.95 | 34.37 | 33.81 | 33.98 | 356,303 | +0.44(+1.33%) |
Dec 13, 2019 | 34.12 | 34.22 | 33.22 | 33.54 | 437,524 | -0.75(-2.20%) |
Dec 12, 2019 | 33.07 | 34.45 | 33.07 | 34.29 | 454,898 | +1.15(+3.47%) |
Dec 11, 2019 | 32.46 | 33.16 | 32.46 | 33.14 | 260,359 | +0.85(+2.63%) |
Dec 10, 2019 | 32.40 | 32.53 | 32.10 | 32.29 | 226,588 | -0.09(-0.27%) |
Dec 09, 2019 | 32.57 | 32.72 | 32.38 | 32.38 | 340,627 | -0.28(-0.86%) |
Dec 06, 2019 | 32.40 | 33.03 | 32.23 | 32.66 | 375,449 | +0.77(+2.42%) |
Dec 05, 2019 | 31.91 | 32.08 | 31.71 | 31.89 | 285,915 | +0.05(+0.15%) |
Dec 04, 2019 | 31.89 | 32.22 | 31.83 | 31.84 | 210,292 | +0.29(+0.92%) |
Dec 03, 2019 | 31.37 | 31.75 | 31.07 | 31.55 | 360,668 | -0.44(-1.39%) |
Dec 02, 2019 | 32.02 | 32.51 | 31.86 | 31.99 | 365,962 | +0.22(+0.70%) |
Nov 29, 2019 | 32.18 | 32.37 | 31.73 | 31.77 | 157,463 | -0.49(-1.53%) |
Nov 27, 2019 | 32.38 | 32.47 | 31.94 | 32.26 | 161,912 | -0.02(-0.06%) |
Nov 26, 2019 | 32.65 | 32.77 | 32.24 | 32.28 | 332,683 | -0.45(-1.39%) |
Nov 25, 2019 | 32.34 | 32.95 | 32.05 | 32.74 | 431,255 | +0.59(+1.85%) |
Nov 22, 2019 | 32.16 | 32.38 | 31.73 | 32.14 | 272,612 | +0.20(+0.62%) |
Nov 21, 2019 | 32.00 | 32.21 | 31.67 | 31.95 | 166,327 | +0.07(+0.21%) |
Nov 20, 2019 | 31.97 | 32.24 | 31.66 | 31.88 | 398,606 | -0.14(-0.42%) |
Nov 19, 2019 | 32.46 | 32.73 | 31.98 | 32.01 | 328,969 | -0.41(-1.25%) |
Nov 18, 2019 | 32.20 | 32.61 | 32.20 | 32.42 | 310,666 | -0.04(-0.12%) |
Nov 15, 2019 | 32.24 | 32.87 | 32.11 | 32.46 | 484,598 | +0.57(+1.79%) |
Nov 14, 2019 | 32.19 | 32.38 | 31.83 | 31.89 | 297,586 | -0.30(-0.93%) |
Nov 13, 2019 | 31.86 | 32.59 | 31.64 | 32.19 | 733,913 | +0.02(+0.06%) |
Nov 12, 2019 | 32.05 | 32.30 | 31.53 | 32.17 | 524,724 | +0.46(+1.46%) |
Nov 11, 2019 | 32.06 | 32.43 | 31.67 | 31.70 | 363,007 | -0.68(-2.09%) |
Nov 08, 2019 | 32.45 | 32.55 | 32.18 | 32.38 | 239,919 | -0.05(-0.15%) |
Nov 07, 2019 | 32.70 | 32.99 | 32.28 | 32.43 | 265,404 | +0.11(+0.33%) |
Nov 06, 2019 | 32.65 | 32.75 | 32.05 | 32.32 | 334,874 | -0.53(-1.62%) |
Nov 05, 2019 | 32.44 | 33.14 | 32.33 | 32.85 | 493,957 | +0.57(+1.77%) |
Nov 04, 2019 | 31.34 | 32.31 | 31.23 | 32.28 | 472,350 | +1.29(+4.15%) |