Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.52 | 31.76 | 31.18 | 31.37 | 54,956 | -0.26(-0.81%) |
Jan 30, 2020 | 31.38 | 31.72 | 31.09 | 31.62 | 27,766 | +0.04(+0.12%) |
Jan 29, 2020 | 32.16 | 32.31 | 31.51 | 31.59 | 33,865 | -0.48(-1.51%) |
Jan 28, 2020 | 32.35 | 32.49 | 32.01 | 32.07 | 24,081 | -0.06(-0.20%) |
Jan 27, 2020 | 32.50 | 32.77 | 32.12 | 32.13 | 31,341 | -0.95(-2.87%) |
Jan 24, 2020 | 32.76 | 33.18 | 32.68 | 33.08 | 43,438 | +0.44(+1.34%) |
Jan 23, 2020 | 31.73 | 32.95 | 31.32 | 32.65 | 65,547 | +0.91(+2.87%) |
Jan 22, 2020 | 32.04 | 32.14 | 31.73 | 31.73 | 45,794 | -0.19(-0.60%) |
Jan 21, 2020 | 32.51 | 32.51 | 31.76 | 31.93 | 26,793 | -0.55(-1.68%) |
Jan 17, 2020 | 33.15 | 33.15 | 32.10 | 32.47 | 30,275 | -0.51(-1.55%) |
Jan 16, 2020 | 31.97 | 33.05 | 31.88 | 32.98 | 35,828 | +1.29(+4.06%) |
Jan 15, 2020 | 31.79 | 32.12 | 30.84 | 31.70 | 86,945 | -0.12(-0.37%) |
Jan 14, 2020 | 32.05 | 32.34 | 31.62 | 31.82 | 69,796 | -0.40(-1.25%) |
Jan 13, 2020 | 32.22 | 32.56 | 31.62 | 32.22 | 67,141 | +0.03(+0.08%) |
Jan 10, 2020 | 32.68 | 32.68 | 31.92 | 32.19 | 33,127 | -0.57(-1.73%) |
Jan 09, 2020 | 33.06 | 33.06 | 32.60 | 32.75 | 26,413 | -0.18(-0.55%) |
Jan 08, 2020 | 33.16 | 33.30 | 32.78 | 32.94 | 22,208 | -0.21(-0.63%) |
Jan 07, 2020 | 33.18 | 33.42 | 32.82 | 33.15 | 31,730 | -0.06(-0.19%) |
Jan 06, 2020 | 33.18 | 33.61 | 32.95 | 33.21 | 30,745 | -0.08(-0.25%) |
Jan 03, 2020 | 33.28 | 33.63 | 33.05 | 33.29 | 22,377 | -0.35(-1.03%) |
Jan 02, 2020 | 34.07 | 34.07 | 33.30 | 33.64 | 22,914 | -0.21(-0.62%) |
Dec 31, 2019 | 33.99 | 34.30 | 33.65 | 33.85 | 28,739 | -0.24(-0.70%) |
Dec 30, 2019 | 34.13 | 34.20 | 33.75 | 34.09 | 47,770 | +0.18(+0.54%) |
Dec 27, 2019 | 34.32 | 34.33 | 33.70 | 33.90 | 24,790 | -0.30(-0.88%) |
Dec 26, 2019 | 34.06 | 34.26 | 33.83 | 34.20 | 22,726 | +0.26(+0.75%) |
Dec 24, 2019 | 34.59 | 34.59 | 33.78 | 33.95 | 9,324 | -0.44(-1.27%) |
Dec 23, 2019 | 33.86 | 34.62 | 33.63 | 34.39 | 66,143 | +0.65(+1.92%) |
Dec 20, 2019 | 33.78 | 33.93 | 33.45 | 33.74 | 84,793 | +0.10(+0.30%) |
Dec 19, 2019 | 34.46 | 34.46 | 33.46 | 33.64 | 44,754 | -0.85(-2.46%) |
Dec 18, 2019 | 34.24 | 34.81 | 33.94 | 34.49 | 26,499 | +0.39(+1.15%) |
Dec 17, 2019 | 33.60 | 34.59 | 33.57 | 34.09 | 38,148 | +0.60(+1.80%) |
Dec 16, 2019 | 33.50 | 33.98 | 33.37 | 33.49 | 27,942 | +0.22(+0.66%) |
Dec 13, 2019 | 33.70 | 33.70 | 32.98 | 33.27 | 28,301 | -0.50(-1.48%) |
Dec 12, 2019 | 33.36 | 34.09 | 32.92 | 33.78 | 52,014 | +0.45(+1.34%) |
Dec 11, 2019 | 33.18 | 33.42 | 32.84 | 33.33 | 36,914 | +0.16(+0.49%) |
Dec 10, 2019 | 32.83 | 33.28 | 32.65 | 33.16 | 30,817 | +0.28(+0.86%) |
Dec 09, 2019 | 32.65 | 33.06 | 32.47 | 32.88 | 46,085 | +0.23(+0.70%) |
Dec 06, 2019 | 32.91 | 33.20 | 32.57 | 32.65 | 72,178 | +0.07(+0.22%) |
Dec 05, 2019 | 32.40 | 32.92 | 32.33 | 32.58 | 40,866 | +0.28(+0.87%) |
Dec 04, 2019 | 32.84 | 33.01 | 32.24 | 32.30 | 32,142 | -0.38(-1.17%) |
Dec 03, 2019 | 32.45 | 32.78 | 32.25 | 32.68 | 36,892 | -0.08(-0.25%) |
Dec 02, 2019 | 33.33 | 33.56 | 32.62 | 32.76 | 30,981 | -0.48(-1.45%) |
Nov 29, 2019 | 33.16 | 33.85 | 32.89 | 33.24 | 22,600 | -0.20(-0.60%) |
Nov 27, 2019 | 33.54 | 33.72 | 33.06 | 33.44 | 25,356 | +0.05(+0.14%) |
Nov 26, 2019 | 32.79 | 33.73 | 32.74 | 33.40 | 50,566 | +0.61(+1.85%) |
Nov 25, 2019 | 33.38 | 33.56 | 32.77 | 32.79 | 64,514 | -0.53(-1.58%) |
Nov 22, 2019 | 32.65 | 33.37 | 32.23 | 33.32 | 58,651 | +0.85(+2.63%) |
Nov 21, 2019 | 32.19 | 32.74 | 31.79 | 32.46 | 57,350 | +0.35(+1.10%) |
Nov 20, 2019 | 32.54 | 32.78 | 32.01 | 32.11 | 53,446 | -0.49(-1.50%) |
Nov 19, 2019 | 32.99 | 33.36 | 32.47 | 32.60 | 43,250 | -0.27(-0.83%) |
Nov 18, 2019 | 33.03 | 33.27 | 32.77 | 32.87 | 29,595 | -0.15(-0.47%) |
Nov 15, 2019 | 33.18 | 33.34 | 32.79 | 33.03 | 43,767 | +0.01(+0.03%) |
Nov 14, 2019 | 32.33 | 33.25 | 32.33 | 33.02 | 52,181 | +0.65(+2.02%) |
Nov 13, 2019 | 32.61 | 33.20 | 32.26 | 32.36 | 55,180 | -0.25(-0.78%) |
Nov 12, 2019 | 31.66 | 32.71 | 31.66 | 32.62 | 60,614 | +0.88(+2.77%) |
Nov 11, 2019 | 31.57 | 32.69 | 31.57 | 31.74 | 52,909 | -0.03(-0.09%) |
Nov 08, 2019 | 32.65 | 32.86 | 31.50 | 31.77 | 127,114 | -1.10(-3.34%) |
Nov 07, 2019 | 32.82 | 33.48 | 31.99 | 32.86 | 72,252 | -0.34(-1.01%) |
Nov 06, 2019 | 33.94 | 34.01 | 32.38 | 33.20 | 85,499 | -0.75(-2.22%) |
Nov 05, 2019 | 32.97 | 34.20 | 32.92 | 33.95 | 75,556 | +1.22(+3.74%) |
Nov 04, 2019 | 32.58 | 33.00 | 32.21 | 32.73 | 63,730 | +0.28(+0.87%) |