Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.05 | 32.15 | 31.59 | 31.71 | 105,861 | -0.56(-1.74%) |
Jan 30, 2020 | 31.70 | 32.29 | 31.70 | 32.27 | 78,310 | +0.40(+1.26%) |
Jan 29, 2020 | 32.18 | 32.32 | 31.80 | 31.87 | 121,671 | -0.41(-1.27%) |
Jan 28, 2020 | 32.03 | 32.36 | 31.99 | 32.28 | 86,340 | +0.18(+0.56%) |
Jan 27, 2020 | 32.03 | 32.47 | 31.96 | 32.10 | 126,548 | -0.50(-1.54%) |
Jan 24, 2020 | 32.14 | 32.80 | 31.69 | 32.60 | 198,966 | +0.40(+1.25%) |
Jan 23, 2020 | 33.09 | 33.11 | 31.04 | 32.20 | 232,913 | -1.22(-3.64%) |
Jan 22, 2020 | 33.94 | 33.94 | 33.40 | 33.41 | 47,699 | -0.36(-1.06%) |
Jan 21, 2020 | 34.04 | 34.24 | 33.73 | 33.77 | 80,329 | -0.54(-1.56%) |
Jan 17, 2020 | 34.55 | 34.57 | 34.22 | 34.31 | 83,256 | -0.03(-0.08%) |
Jan 16, 2020 | 33.81 | 34.38 | 33.81 | 34.33 | 109,115 | +0.39(+1.16%) |
Jan 15, 2020 | 34.10 | 34.27 | 33.76 | 33.94 | 126,463 | -0.30(-0.89%) |
Jan 14, 2020 | 34.59 | 34.59 | 34.17 | 34.24 | 186,840 | -0.28(-0.80%) |
Jan 13, 2020 | 34.38 | 34.56 | 34.20 | 34.52 | 79,809 | +0.25(+0.73%) |
Jan 10, 2020 | 34.65 | 34.74 | 34.18 | 34.27 | 105,190 | -0.39(-1.13%) |
Jan 09, 2020 | 34.99 | 35.02 | 34.62 | 34.66 | 45,013 | -0.19(-0.54%) |
Jan 08, 2020 | 34.69 | 35.00 | 34.69 | 34.85 | 77,599 | +0.00(+0.00%) |
Jan 07, 2020 | 34.90 | 35.02 | 34.45 | 34.85 | 83,380 | -0.09(-0.26%) |
Jan 06, 2020 | 34.82 | 35.16 | 33.81 | 34.94 | 78,897 | -0.30(-0.86%) |
Jan 03, 2020 | 35.25 | 35.69 | 34.90 | 35.24 | 87,397 | -0.38(-1.05%) |
Jan 02, 2020 | 35.70 | 35.74 | 35.30 | 35.62 | 73,614 | -0.04(-0.13%) |
Dec 31, 2019 | 35.83 | 35.91 | 35.65 | 35.66 | 96,685 | -0.23(-0.65%) |
Dec 30, 2019 | 35.85 | 35.99 | 35.50 | 35.90 | 74,286 | +0.21(+0.60%) |
Dec 27, 2019 | 35.96 | 35.96 | 35.51 | 35.68 | 100,943 | -0.26(-0.72%) |
Dec 26, 2019 | 36.17 | 36.17 | 35.73 | 35.94 | 54,435 | -0.24(-0.66%) |
Dec 24, 2019 | 36.12 | 36.23 | 35.98 | 36.18 | 30,912 | +0.06(+0.17%) |
Dec 23, 2019 | 36.48 | 36.49 | 36.06 | 36.12 | 137,314 | -0.36(-1.00%) |
Dec 20, 2019 | 36.63 | 36.78 | 36.39 | 36.48 | 202,898 | -0.06(-0.17%) |
Dec 19, 2019 | 36.54 | 36.59 | 36.22 | 36.55 | 59,576 | +0.14(+0.39%) |
Dec 18, 2019 | 36.54 | 36.54 | 36.03 | 36.40 | 77,677 | +0.11(+0.29%) |
Dec 17, 2019 | 36.04 | 36.31 | 35.88 | 36.30 | 93,112 | +0.24(+0.67%) |
Dec 16, 2019 | 36.07 | 36.40 | 35.90 | 36.06 | 123,545 | +0.23(+0.65%) |
Dec 13, 2019 | 35.68 | 35.87 | 35.36 | 35.82 | 51,258 | -0.01(-0.02%) |
Dec 12, 2019 | 35.37 | 36.18 | 35.35 | 35.83 | 101,168 | +0.50(+1.41%) |
Dec 11, 2019 | 35.47 | 35.56 | 35.17 | 35.34 | 51,909 | -0.03(-0.08%) |
Dec 10, 2019 | 35.34 | 35.42 | 35.18 | 35.36 | 52,417 | +0.11(+0.30%) |
Dec 09, 2019 | 35.26 | 35.40 | 35.05 | 35.26 | 79,747 | -0.13(-0.38%) |
Dec 06, 2019 | 35.40 | 35.64 | 35.30 | 35.39 | 94,535 | +0.33(+0.94%) |
Dec 05, 2019 | 34.85 | 35.16 | 34.82 | 35.06 | 73,534 | +0.31(+0.90%) |
Dec 04, 2019 | 34.52 | 34.84 | 34.37 | 34.75 | 105,506 | +0.36(+1.05%) |
Dec 03, 2019 | 34.48 | 34.76 | 34.16 | 34.39 | 104,719 | -0.31(-0.88%) |
Dec 02, 2019 | 34.96 | 35.05 | 34.49 | 34.69 | 104,956 | -0.09(-0.26%) |
Nov 29, 2019 | 34.80 | 34.98 | 34.69 | 34.78 | 79,810 | -0.28(-0.81%) |
Nov 27, 2019 | 35.00 | 35.28 | 34.73 | 35.07 | 57,440 | +0.15(+0.43%) |
Nov 26, 2019 | 34.98 | 35.03 | 34.53 | 34.92 | 82,378 | -0.09(-0.25%) |
Nov 25, 2019 | 34.13 | 35.18 | 34.13 | 35.01 | 143,248 | +0.77(+2.26%) |
Nov 22, 2019 | 34.29 | 34.46 | 34.15 | 34.23 | 42,827 | +0.02(+0.05%) |
Nov 21, 2019 | 34.34 | 34.34 | 33.91 | 34.21 | 113,586 | +0.06(+0.18%) |
Nov 20, 2019 | 34.30 | 34.59 | 33.99 | 34.15 | 194,272 | -0.12(-0.36%) |
Nov 19, 2019 | 34.11 | 34.43 | 33.89 | 34.28 | 61,216 | +0.27(+0.78%) |
Nov 18, 2019 | 33.71 | 34.25 | 33.71 | 34.01 | 97,892 | +0.18(+0.53%) |
Nov 15, 2019 | 34.26 | 34.28 | 33.81 | 33.83 | 53,057 | -0.21(-0.63%) |
Nov 14, 2019 | 33.81 | 34.12 | 33.68 | 34.05 | 54,123 | +0.12(+0.34%) |
Nov 13, 2019 | 33.94 | 34.10 | 33.72 | 33.93 | 56,835 | -0.22(-0.65%) |
Nov 12, 2019 | 34.33 | 34.37 | 33.86 | 34.15 | 45,294 | -0.08(-0.23%) |
Nov 11, 2019 | 34.37 | 34.43 | 33.98 | 34.23 | 57,598 | -0.30(-0.88%) |
Nov 08, 2019 | 34.08 | 34.57 | 34.03 | 34.53 | 85,318 | +0.28(+0.80%) |
Nov 07, 2019 | 34.63 | 34.75 | 34.06 | 34.26 | 62,567 | -0.04(-0.13%) |
Nov 06, 2019 | 34.48 | 34.50 | 34.01 | 34.30 | 64,146 | -0.30(-0.87%) |
Nov 05, 2019 | 34.45 | 34.81 | 34.23 | 34.61 | 92,351 | +0.35(+1.01%) |
Nov 04, 2019 | 34.05 | 34.42 | 33.95 | 34.26 | 82,595 | +0.43(+1.26%) |