Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.97 | 30.23 | 29.71 | 29.80 | 336,497 | -0.46(-1.51%) |
Jan 30, 2020 | 30.59 | 30.60 | 29.43 | 30.26 | 301,558 | +0.98(+3.33%) |
Jan 29, 2020 | 29.89 | 30.04 | 29.22 | 29.29 | 216,309 | -0.63(-2.10%) |
Jan 28, 2020 | 30.08 | 30.25 | 29.87 | 29.91 | 130,207 | +0.02(+0.05%) |
Jan 27, 2020 | 29.97 | 30.13 | 29.72 | 29.90 | 188,652 | -0.50(-1.66%) |
Jan 24, 2020 | 31.11 | 31.11 | 30.15 | 30.40 | 200,089 | -0.64(-2.07%) |
Jan 23, 2020 | 30.97 | 31.35 | 30.83 | 31.04 | 180,857 | -0.07(-0.22%) |
Jan 22, 2020 | 31.20 | 31.26 | 30.98 | 31.11 | 213,327 | -0.06(-0.20%) |
Jan 21, 2020 | 31.65 | 31.75 | 31.15 | 31.18 | 155,003 | -0.66(-2.07%) |
Jan 17, 2020 | 32.09 | 32.09 | 31.71 | 31.83 | 163,404 | -0.02(-0.05%) |
Jan 16, 2020 | 31.50 | 31.88 | 31.44 | 31.85 | 189,753 | +0.55(+1.76%) |
Jan 15, 2020 | 31.45 | 31.81 | 31.15 | 31.30 | 192,905 | -0.27(-0.86%) |
Jan 14, 2020 | 31.56 | 31.73 | 31.44 | 31.57 | 209,830 | -0.12(-0.39%) |
Jan 13, 2020 | 31.55 | 31.69 | 31.38 | 31.69 | 96,453 | +0.15(+0.47%) |
Jan 10, 2020 | 31.79 | 31.84 | 31.45 | 31.55 | 144,157 | -0.32(-1.00%) |
Jan 09, 2020 | 32.13 | 32.13 | 31.82 | 31.86 | 201,893 | -0.19(-0.60%) |
Jan 08, 2020 | 31.93 | 32.13 | 31.91 | 32.06 | 202,054 | +0.15(+0.49%) |
Jan 07, 2020 | 32.13 | 32.17 | 31.83 | 31.90 | 114,949 | -0.33(-1.03%) |
Jan 06, 2020 | 32.03 | 32.39 | 31.76 | 32.24 | 283,803 | +0.08(+0.24%) |
Jan 03, 2020 | 31.83 | 32.27 | 31.83 | 32.16 | 282,761 | -0.15(-0.46%) |
Jan 02, 2020 | 32.68 | 32.68 | 32.04 | 32.31 | 244,900 | -0.15(-0.45%) |
Dec 31, 2019 | 32.43 | 32.56 | 32.39 | 32.45 | 158,883 | +0.04(+0.12%) |
Dec 30, 2019 | 32.50 | 32.56 | 32.20 | 32.41 | 221,344 | +0.02(+0.07%) |
Dec 27, 2019 | 32.64 | 32.64 | 32.38 | 32.39 | 102,951 | -0.26(-0.78%) |
Dec 26, 2019 | 32.75 | 32.92 | 32.53 | 32.65 | 106,749 | -0.08(-0.24%) |
Dec 24, 2019 | 32.58 | 32.85 | 32.44 | 32.72 | 73,112 | +0.25(+0.76%) |
Dec 23, 2019 | 32.92 | 32.94 | 32.45 | 32.48 | 176,365 | -0.42(-1.27%) |
Dec 20, 2019 | 33.11 | 33.11 | 32.69 | 32.89 | 534,908 | -0.10(-0.30%) |
Dec 19, 2019 | 32.96 | 32.99 | 32.76 | 32.99 | 304,730 | +0.11(+0.33%) |
Dec 18, 2019 | 33.20 | 33.21 | 32.51 | 32.89 | 374,508 | -0.22(-0.68%) |
Dec 17, 2019 | 32.83 | 33.12 | 32.71 | 33.11 | 246,794 | +0.43(+1.33%) |
Dec 16, 2019 | 32.66 | 32.84 | 32.58 | 32.68 | 354,105 | +0.33(+1.03%) |
Dec 13, 2019 | 32.81 | 32.90 | 32.14 | 32.34 | 240,908 | -0.43(-1.30%) |
Dec 12, 2019 | 32.41 | 32.94 | 32.40 | 32.77 | 270,501 | +0.43(+1.32%) |
Dec 11, 2019 | 32.50 | 32.52 | 32.14 | 32.34 | 171,676 | -0.01(-0.02%) |
Dec 10, 2019 | 32.47 | 32.55 | 32.31 | 32.35 | 394,177 | -0.12(-0.36%) |
Dec 09, 2019 | 32.54 | 32.63 | 32.31 | 32.47 | 191,312 | -0.15(-0.45%) |
Dec 06, 2019 | 32.79 | 32.90 | 32.54 | 32.62 | 230,574 | +0.16(+0.50%) |
Dec 05, 2019 | 32.34 | 32.54 | 32.29 | 32.45 | 182,783 | +0.18(+0.55%) |
Dec 04, 2019 | 32.07 | 32.43 | 31.95 | 32.27 | 175,550 | +0.36(+1.14%) |
Dec 03, 2019 | 31.89 | 31.96 | 31.58 | 31.91 | 162,778 | -0.36(-1.10%) |
Dec 02, 2019 | 32.77 | 32.98 | 32.20 | 32.27 | 199,851 | -0.33(-1.00%) |
Nov 29, 2019 | 32.90 | 33.00 | 32.59 | 32.59 | 83,446 | -0.30(-0.92%) |
Nov 27, 2019 | 32.75 | 32.99 | 32.59 | 32.89 | 125,556 | +0.32(+0.97%) |
Nov 26, 2019 | 32.51 | 32.75 | 32.39 | 32.58 | 216,978 | +0.00(+0.00%) |
Nov 25, 2019 | 32.51 | 32.66 | 32.36 | 32.58 | 301,359 | +0.06(+0.19%) |
Nov 22, 2019 | 32.55 | 32.75 | 32.43 | 32.51 | 120,389 | -0.02(-0.05%) |
Nov 21, 2019 | 32.55 | 32.62 | 32.13 | 32.53 | 181,782 | +0.11(+0.33%) |
Nov 20, 2019 | 32.53 | 32.65 | 32.13 | 32.42 | 207,029 | -0.16(-0.50%) |
Nov 19, 2019 | 32.55 | 32.70 | 32.35 | 32.58 | 160,583 | +0.08(+0.24%) |
Nov 18, 2019 | 32.56 | 32.59 | 32.31 | 32.51 | 103,249 | -0.19(-0.59%) |
Nov 15, 2019 | 33.13 | 33.16 | 32.60 | 32.70 | 111,089 | -0.29(-0.87%) |
Nov 14, 2019 | 33.15 | 33.18 | 32.89 | 32.99 | 139,285 | -0.13(-0.40%) |
Nov 13, 2019 | 32.83 | 33.16 | 32.60 | 33.12 | 217,042 | +0.06(+0.19%) |
Nov 12, 2019 | 32.98 | 33.18 | 32.75 | 33.06 | 217,905 | +0.14(+0.42%) |
Nov 11, 2019 | 32.95 | 33.02 | 32.72 | 32.92 | 253,232 | -0.18(-0.54%) |
Nov 08, 2019 | 33.20 | 33.33 | 33.01 | 33.09 | 141,315 | -0.18(-0.53%) |
Nov 07, 2019 | 33.44 | 33.70 | 33.13 | 33.27 | 249,715 | +0.02(+0.07%) |
Nov 06, 2019 | 33.35 | 33.35 | 32.92 | 33.25 | 147,462 | -0.12(-0.37%) |
Nov 05, 2019 | 33.54 | 33.69 | 33.14 | 33.37 | 167,054 | -0.03(-0.09%) |
Nov 04, 2019 | 33.09 | 33.52 | 33.02 | 33.40 | 246,009 | +0.41(+1.26%) |