Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.46 | 31.52 | 30.72 | 30.99 | 148,535 | -0.66(-2.09%) |
Jan 30, 2020 | 31.82 | 32.49 | 31.26 | 31.66 | 120,397 | -0.46(-1.45%) |
Jan 29, 2020 | 33.57 | 33.75 | 32.02 | 32.12 | 150,452 | -1.29(-3.87%) |
Jan 28, 2020 | 33.53 | 33.80 | 33.31 | 33.41 | 52,932 | -0.02(-0.06%) |
Jan 27, 2020 | 33.11 | 33.81 | 33.05 | 33.43 | 80,117 | -0.20(-0.59%) |
Jan 24, 2020 | 34.40 | 34.40 | 33.43 | 33.63 | 57,774 | -0.51(-1.50%) |
Jan 23, 2020 | 34.03 | 34.24 | 33.62 | 34.15 | 170,986 | +0.08(+0.23%) |
Jan 22, 2020 | 34.68 | 34.74 | 33.82 | 34.07 | 68,084 | -0.50(-1.46%) |
Jan 21, 2020 | 35.29 | 35.29 | 34.54 | 34.57 | 119,368 | -0.78(-2.21%) |
Jan 17, 2020 | 35.28 | 35.72 | 34.94 | 35.35 | 125,971 | +0.26(+0.73%) |
Jan 16, 2020 | 34.80 | 35.34 | 34.66 | 35.10 | 122,191 | +0.56(+1.63%) |
Jan 15, 2020 | 34.69 | 35.32 | 34.31 | 34.53 | 119,598 | -0.09(-0.26%) |
Jan 14, 2020 | 34.41 | 35.11 | 34.20 | 34.62 | 539,899 | +0.14(+0.40%) |
Jan 13, 2020 | 33.71 | 34.49 | 33.71 | 34.48 | 138,680 | +0.70(+2.08%) |
Jan 10, 2020 | 33.58 | 34.03 | 33.22 | 33.78 | 240,408 | +0.37(+1.09%) |
Jan 09, 2020 | 33.41 | 33.97 | 33.34 | 33.41 | 326,192 | +0.21(+0.62%) |
Jan 08, 2020 | 33.50 | 33.57 | 33.18 | 33.21 | 81,784 | -0.18(-0.53%) |
Jan 07, 2020 | 33.61 | 33.77 | 33.37 | 33.38 | 168,186 | -0.39(-1.17%) |
Jan 06, 2020 | 34.29 | 34.35 | 33.71 | 33.78 | 103,214 | -0.54(-1.58%) |
Jan 03, 2020 | 33.85 | 34.36 | 33.84 | 34.32 | 119,856 | +0.04(+0.11%) |
Jan 02, 2020 | 34.23 | 34.38 | 33.90 | 34.28 | 78,290 | +0.35(+1.04%) |
Dec 31, 2019 | 33.70 | 34.22 | 33.70 | 33.93 | 134,889 | +0.27(+0.80%) |
Dec 30, 2019 | 33.71 | 33.87 | 33.43 | 33.66 | 202,371 | +0.02(+0.07%) |
Dec 27, 2019 | 34.14 | 34.14 | 33.52 | 33.63 | 64,397 | -0.39(-1.16%) |
Dec 26, 2019 | 34.49 | 34.59 | 33.91 | 34.02 | 57,465 | -0.45(-1.31%) |
Dec 24, 2019 | 34.51 | 34.61 | 34.33 | 34.48 | 24,783 | -0.04(-0.11%) |
Dec 23, 2019 | 34.34 | 34.76 | 34.17 | 34.52 | 87,924 | +0.34(+1.01%) |
Dec 20, 2019 | 34.01 | 34.73 | 33.82 | 34.17 | 595,626 | +0.25(+0.73%) |
Dec 19, 2019 | 34.06 | 34.09 | 33.45 | 33.93 | 182,420 | -0.05(-0.14%) |
Dec 18, 2019 | 34.39 | 34.39 | 33.51 | 33.98 | 80,719 | -0.28(-0.80%) |
Dec 17, 2019 | 33.81 | 34.25 | 33.50 | 34.25 | 81,011 | +0.59(+1.75%) |
Dec 16, 2019 | 34.06 | 34.22 | 33.54 | 33.66 | 210,464 | -0.21(-0.61%) |
Dec 13, 2019 | 34.34 | 34.53 | 33.77 | 33.87 | 70,390 | -0.49(-1.43%) |
Dec 12, 2019 | 34.06 | 34.80 | 33.94 | 34.36 | 87,062 | +0.20(+0.58%) |
Dec 11, 2019 | 33.89 | 34.38 | 33.68 | 34.16 | 67,237 | +0.25(+0.73%) |
Dec 10, 2019 | 33.98 | 34.18 | 33.79 | 33.92 | 86,145 | -0.16(-0.46%) |
Dec 09, 2019 | 34.37 | 34.75 | 34.03 | 34.07 | 160,684 | -0.39(-1.14%) |
Dec 06, 2019 | 34.78 | 35.14 | 34.43 | 34.47 | 236,869 | +0.09(+0.26%) |
Dec 05, 2019 | 34.29 | 34.68 | 34.07 | 34.38 | 143,316 | +0.05(+0.14%) |
Dec 04, 2019 | 34.27 | 34.92 | 34.24 | 34.33 | 128,711 | +0.47(+1.40%) |
Dec 03, 2019 | 32.90 | 34.00 | 32.58 | 33.86 | 135,106 | +0.67(+2.02%) |
Dec 02, 2019 | 33.93 | 34.21 | 33.04 | 33.19 | 158,141 | -0.65(-1.92%) |
Nov 29, 2019 | 33.71 | 34.34 | 33.66 | 33.84 | 76,687 | -0.13(-0.38%) |
Nov 27, 2019 | 33.88 | 37.41 | 33.52 | 33.97 | 426,202 | +0.42(+1.26%) |
Nov 26, 2019 | 34.25 | 34.25 | 33.48 | 33.54 | 286,055 | -0.55(-1.62%) |
Nov 25, 2019 | 33.69 | 34.30 | 33.48 | 34.09 | 167,492 | +0.64(+1.91%) |
Nov 22, 2019 | 34.01 | 34.10 | 33.42 | 33.45 | 117,622 | -0.52(-1.54%) |
Nov 21, 2019 | 34.11 | 34.19 | 33.29 | 33.98 | 99,588 | -0.07(-0.20%) |
Nov 20, 2019 | 34.32 | 34.85 | 33.90 | 34.04 | 126,844 | -0.50(-1.45%) |
Nov 19, 2019 | 33.93 | 34.77 | 33.80 | 34.55 | 90,726 | +0.79(+2.33%) |
Nov 18, 2019 | 33.51 | 33.90 | 32.65 | 33.76 | 155,243 | +0.03(+0.09%) |
Nov 15, 2019 | 34.50 | 34.56 | 33.61 | 33.73 | 126,865 | -0.43(-1.25%) |
Nov 14, 2019 | 34.43 | 34.50 | 33.98 | 34.16 | 72,125 | -0.28(-0.81%) |
Nov 13, 2019 | 34.48 | 34.58 | 34.14 | 34.44 | 45,675 | -0.28(-0.79%) |
Nov 12, 2019 | 34.74 | 35.10 | 34.53 | 34.71 | 51,213 | -0.03(-0.10%) |
Nov 11, 2019 | 34.79 | 34.95 | 34.59 | 34.75 | 49,468 | -0.07(-0.21%) |
Nov 08, 2019 | 34.87 | 35.05 | 34.41 | 34.82 | 75,672 | -0.01(-0.03%) |
Nov 07, 2019 | 35.22 | 35.36 | 34.50 | 34.83 | 163,256 | -0.02(-0.06%) |
Nov 06, 2019 | 35.26 | 35.31 | 34.44 | 34.85 | 60,915 | -0.41(-1.17%) |
Nov 05, 2019 | 35.83 | 35.83 | 34.50 | 35.27 | 144,037 | -0.31(-0.86%) |
Nov 04, 2019 | 35.27 | 35.94 | 35.00 | 35.57 | 105,281 | +0.56(+1.60%) |