Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.13 | 34.18 | 33.88 | 33.93 | 16,580 | -0.37(-1.06%) |
Jan 30, 2020 | 34.08 | 34.29 | 34.08 | 34.29 | 12,901 | -0.08(-0.22%) |
Jan 29, 2020 | 34.30 | 34.46 | 34.28 | 34.37 | 30,350 | +0.01(+0.02%) |
Jan 28, 2020 | 34.14 | 34.43 | 34.14 | 34.36 | 18,509 | +0.20(+0.57%) |
Jan 27, 2020 | 34.38 | 34.38 | 34.06 | 34.17 | 11,864 | -0.43(-1.24%) |
Jan 24, 2020 | 34.82 | 34.86 | 34.54 | 34.60 | 3,970 | -0.17(-0.50%) |
Jan 23, 2020 | 34.78 | 34.81 | 34.58 | 34.77 | 5,747 | -0.02(-0.06%) |
Jan 22, 2020 | 34.92 | 34.92 | 34.73 | 34.79 | 68,099 | +0.01(+0.04%) |
Jan 21, 2020 | 34.62 | 34.86 | 34.62 | 34.78 | 29,225 | -0.09(-0.26%) |
Jan 17, 2020 | 34.82 | 34.92 | 34.80 | 34.87 | 15,296 | +0.09(+0.27%) |
Jan 16, 2020 | 34.74 | 34.82 | 34.71 | 34.77 | 9,918 | +0.19(+0.55%) |
Jan 15, 2020 | 34.48 | 34.74 | 34.48 | 34.58 | 11,203 | -0.04(-0.11%) |
Jan 14, 2020 | 34.53 | 34.69 | 34.53 | 34.62 | 8,929 | -0.03(-0.08%) |
Jan 13, 2020 | 34.51 | 34.65 | 34.50 | 34.65 | 14,205 | +0.16(+0.46%) |
Jan 10, 2020 | 34.58 | 34.58 | 34.44 | 34.49 | 7,589 | -0.01(-0.02%) |
Jan 09, 2020 | 34.49 | 34.57 | 34.43 | 34.50 | 16,528 | +0.08(+0.22%) |
Jan 08, 2020 | 34.34 | 34.46 | 34.32 | 34.42 | 9,386 | +0.01(+0.04%) |
Jan 07, 2020 | 34.34 | 34.44 | 34.32 | 34.41 | 15,915 | +0.02(+0.06%) |
Jan 06, 2020 | 34.23 | 34.39 | 34.23 | 34.38 | 8,850 | -0.08(-0.22%) |
Jan 03, 2020 | 34.31 | 34.50 | 34.31 | 34.46 | 6,889 | -0.04(-0.11%) |
Jan 02, 2020 | 34.30 | 34.50 | 34.30 | 34.50 | 11,195 | +0.20(+0.57%) |
Dec 31, 2019 | 34.26 | 34.34 | 34.22 | 34.30 | 30,709 | +0.11(+0.34%) |
Dec 30, 2019 | 34.53 | 34.53 | 34.19 | 34.19 | 13,427 | -0.13(-0.39%) |
Dec 27, 2019 | 34.47 | 34.47 | 34.27 | 34.32 | 34,212 | -0.04(-0.11%) |
Dec 26, 2019 | 34.16 | 34.36 | 34.16 | 34.36 | 12,353 | +0.20(+0.58%) |
Dec 24, 2019 | 34.50 | 34.50 | 34.08 | 34.16 | 20,434 | -0.01(-0.03%) |
Dec 23, 2019 | 34.17 | 34.21 | 34.06 | 34.17 | 14,964 | -0.04(-0.11%) |
Dec 20, 2019 | 34.24 | 34.24 | 34.07 | 34.21 | 137,739 | +0.13(+0.39%) |
Dec 19, 2019 | 33.95 | 34.10 | 33.88 | 34.08 | 16,225 | +0.05(+0.16%) |
Dec 18, 2019 | 33.98 | 34.06 | 33.90 | 34.02 | 13,671 | +0.09(+0.25%) |
Dec 17, 2019 | 33.81 | 34.02 | 33.81 | 33.94 | 10,181 | -0.09(-0.26%) |
Dec 16, 2019 | 33.84 | 34.05 | 33.84 | 34.03 | 13,294 | +0.22(+0.65%) |
Dec 13, 2019 | 33.83 | 33.83 | 33.71 | 33.81 | 9,450 | +0.08(+0.25%) |
Dec 12, 2019 | 33.69 | 33.78 | 33.58 | 33.72 | 29,006 | +0.14(+0.40%) |
Dec 11, 2019 | 33.53 | 33.64 | 33.52 | 33.59 | 7,237 | +0.10(+0.29%) |
Dec 10, 2019 | 33.71 | 33.71 | 33.46 | 33.49 | 56,306 | -0.09(-0.26%) |
Dec 09, 2019 | 33.57 | 33.62 | 33.53 | 33.58 | 5,198 | +0.04(+0.11%) |
Dec 06, 2019 | 33.49 | 33.67 | 33.48 | 33.54 | 21,617 | +0.10(+0.31%) |
Dec 05, 2019 | 33.36 | 33.50 | 33.34 | 33.43 | 15,954 | +0.00(+0.00%) |
Dec 04, 2019 | 33.23 | 33.46 | 33.23 | 33.43 | 5,979 | +0.16(+0.49%) |
Dec 03, 2019 | 33.13 | 33.30 | 33.11 | 33.27 | 7,392 | -0.07(-0.22%) |
Dec 02, 2019 | 33.50 | 33.50 | 33.27 | 33.34 | 11,674 | -0.17(-0.51%) |
Nov 29, 2019 | 33.69 | 33.69 | 33.51 | 33.51 | 1,535 | -0.08(-0.23%) |
Nov 27, 2019 | 33.58 | 33.59 | 33.51 | 33.59 | 4,488 | +0.06(+0.18%) |
Nov 26, 2019 | 33.47 | 33.53 | 33.42 | 33.53 | 13,449 | +0.11(+0.33%) |
Nov 25, 2019 | 33.27 | 33.42 | 33.27 | 33.42 | 22,789 | +0.15(+0.45%) |
Nov 22, 2019 | 33.36 | 33.36 | 33.17 | 33.27 | 7,678 | +0.02(+0.07%) |
Nov 21, 2019 | 33.25 | 33.31 | 33.20 | 33.25 | 10,726 | -0.10(-0.29%) |
Nov 20, 2019 | 33.36 | 33.42 | 33.31 | 33.34 | 7,120 | -0.10(-0.29%) |
Nov 19, 2019 | 33.39 | 33.46 | 33.39 | 33.44 | 6,180 | +0.00(+0.00%) |
Nov 18, 2019 | 33.51 | 33.51 | 33.31 | 33.44 | 23,779 | +0.09(+0.27%) |
Nov 15, 2019 | 33.32 | 33.35 | 33.27 | 33.35 | 3,662 | +0.16(+0.48%) |
Nov 14, 2019 | 33.16 | 33.19 | 33.16 | 33.19 | 13,269 | -0.00(-0.01%) |
Nov 13, 2019 | 33.17 | 33.19 | 33.10 | 33.19 | 17,699 | +0.00(+0.00%) |
Nov 12, 2019 | 33.14 | 33.22 | 33.12 | 33.19 | 6,002 | -0.03(-0.08%) |
Nov 11, 2019 | 33.24 | 33.24 | 33.11 | 33.22 | 8,500 | +0.05(+0.15%) |
Nov 08, 2019 | 33.13 | 33.23 | 33.12 | 33.17 | 10,277 | -0.08(-0.25%) |
Nov 07, 2019 | 33.34 | 33.34 | 33.24 | 33.25 | 3,731 | -0.04(-0.12%) |
Nov 06, 2019 | 33.34 | 33.36 | 33.28 | 33.29 | 21,400 | +0.03(+0.10%) |
Nov 05, 2019 | 33.34 | 33.34 | 33.23 | 33.26 | 10,836 | -0.11(-0.33%) |
Nov 04, 2019 | 33.40 | 33.42 | 33.34 | 33.37 | 3,657 | +0.02(+0.06%) |