Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.83 | 31.83 | 31.14 | 31.23 | 164,911 | -0.86(-2.69%) |
Jan 30, 2020 | 31.38 | 32.16 | 31.00 | 32.09 | 174,485 | +0.55(+1.74%) |
Jan 29, 2020 | 31.84 | 31.98 | 31.42 | 31.54 | 185,774 | -0.16(-0.50%) |
Jan 28, 2020 | 32.07 | 32.17 | 31.48 | 31.70 | 197,099 | -0.21(-0.65%) |
Jan 27, 2020 | 31.81 | 32.18 | 31.81 | 31.91 | 89,951 | -0.45(-1.39%) |
Jan 24, 2020 | 32.91 | 32.91 | 32.09 | 32.36 | 98,946 | -0.45(-1.37%) |
Jan 23, 2020 | 32.57 | 32.84 | 32.19 | 32.81 | 223,113 | +0.20(+0.61%) |
Jan 22, 2020 | 32.79 | 32.79 | 32.52 | 32.61 | 85,510 | -0.09(-0.28%) |
Jan 21, 2020 | 33.03 | 33.15 | 32.63 | 32.70 | 123,689 | -0.52(-1.58%) |
Jan 17, 2020 | 33.44 | 33.62 | 33.18 | 33.22 | 165,633 | -0.13(-0.40%) |
Jan 16, 2020 | 33.23 | 33.47 | 32.89 | 33.35 | 202,757 | +0.33(+1.01%) |
Jan 15, 2020 | 33.09 | 33.22 | 32.81 | 33.02 | 173,599 | -0.23(-0.69%) |
Jan 14, 2020 | 33.40 | 33.53 | 33.19 | 33.25 | 308,978 | -0.29(-0.85%) |
Jan 13, 2020 | 33.26 | 33.54 | 33.13 | 33.54 | 133,408 | +0.30(+0.91%) |
Jan 10, 2020 | 33.35 | 33.42 | 33.03 | 33.23 | 167,799 | -0.23(-0.70%) |
Jan 09, 2020 | 33.58 | 33.80 | 33.42 | 33.47 | 166,223 | -0.03(-0.09%) |
Jan 08, 2020 | 33.15 | 33.71 | 33.15 | 33.50 | 248,678 | +0.35(+1.07%) |
Jan 07, 2020 | 33.40 | 33.47 | 33.06 | 33.14 | 121,313 | -0.35(-1.05%) |
Jan 06, 2020 | 34.50 | 34.50 | 33.16 | 33.50 | 148,833 | -0.15(-0.44%) |
Jan 03, 2020 | 33.29 | 33.78 | 33.09 | 33.65 | 236,532 | -0.06(-0.17%) |
Jan 02, 2020 | 33.65 | 33.89 | 33.21 | 33.70 | 371,366 | +0.23(+0.69%) |
Dec 31, 2019 | 33.36 | 33.75 | 33.36 | 33.47 | 184,411 | -0.10(-0.30%) |
Dec 30, 2019 | 33.51 | 33.71 | 33.23 | 33.57 | 143,810 | +0.17(+0.52%) |
Dec 27, 2019 | 33.85 | 33.95 | 33.29 | 33.40 | 173,457 | -0.41(-1.22%) |
Dec 26, 2019 | 33.96 | 34.01 | 33.65 | 33.81 | 114,898 | -0.15(-0.45%) |
Dec 24, 2019 | 34.01 | 34.07 | 33.57 | 33.96 | 98,826 | +0.07(+0.20%) |
Dec 23, 2019 | 34.02 | 34.06 | 33.35 | 33.89 | 504,931 | +0.00(+0.00%) |
Dec 20, 2019 | 33.81 | 33.97 | 33.63 | 33.89 | 1,254,768 | +0.20(+0.59%) |
Dec 19, 2019 | 33.30 | 33.71 | 33.05 | 33.70 | 252,666 | +0.42(+1.27%) |
Dec 18, 2019 | 33.26 | 33.52 | 33.03 | 33.27 | 347,981 | -0.02(-0.06%) |
Dec 17, 2019 | 32.59 | 33.30 | 32.59 | 33.29 | 197,948 | +0.67(+2.05%) |
Dec 16, 2019 | 32.51 | 32.73 | 32.44 | 32.62 | 253,981 | +0.42(+1.29%) |
Dec 13, 2019 | 32.07 | 32.28 | 31.71 | 32.21 | 192,717 | +0.05(+0.15%) |
Dec 12, 2019 | 31.50 | 32.31 | 31.33 | 32.16 | 227,950 | +0.69(+2.19%) |
Dec 11, 2019 | 31.53 | 31.63 | 31.29 | 31.47 | 150,639 | +0.03(+0.08%) |
Dec 10, 2019 | 31.44 | 31.64 | 31.24 | 31.44 | 101,360 | +0.09(+0.29%) |
Dec 09, 2019 | 31.68 | 31.68 | 31.13 | 31.35 | 241,624 | -0.39(-1.23%) |
Dec 06, 2019 | 31.58 | 31.84 | 31.47 | 31.74 | 316,460 | +0.57(+1.84%) |
Dec 05, 2019 | 31.09 | 31.24 | 30.91 | 31.17 | 184,104 | +0.21(+0.67%) |
Dec 04, 2019 | 31.10 | 31.32 | 30.95 | 30.96 | 167,858 | +0.13(+0.43%) |
Dec 03, 2019 | 31.44 | 31.49 | 30.35 | 30.83 | 297,604 | -0.99(-3.11%) |
Dec 02, 2019 | 31.39 | 31.83 | 30.61 | 31.82 | 798,224 | +0.48(+1.54%) |
Nov 29, 2019 | 32.35 | 32.46 | 31.34 | 31.34 | 1,115,616 | -1.19(-3.65%) |
Nov 27, 2019 | 32.28 | 32.92 | 31.90 | 32.52 | 292,867 | +0.47(+1.48%) |
Nov 26, 2019 | 31.73 | 32.27 | 31.71 | 32.05 | 227,078 | +0.20(+0.64%) |
Nov 25, 2019 | 31.35 | 31.98 | 31.19 | 31.85 | 163,028 | +0.59(+1.90%) |
Nov 22, 2019 | 31.27 | 31.40 | 31.13 | 31.25 | 54,649 | -0.01(-0.03%) |
Nov 21, 2019 | 31.68 | 31.68 | 31.14 | 31.26 | 90,366 | -0.22(-0.71%) |
Nov 20, 2019 | 31.52 | 31.88 | 31.30 | 31.49 | 112,799 | -0.24(-0.76%) |
Nov 19, 2019 | 31.72 | 31.98 | 31.54 | 31.73 | 100,462 | +0.25(+0.79%) |
Nov 18, 2019 | 31.48 | 31.59 | 31.23 | 31.48 | 139,284 | -0.01(-0.03%) |
Nov 15, 2019 | 31.76 | 31.77 | 31.38 | 31.49 | 144,808 | -0.03(-0.11%) |
Nov 14, 2019 | 31.50 | 31.70 | 31.42 | 31.52 | 58,282 | -0.00(-0.01%) |
Nov 13, 2019 | 31.57 | 31.73 | 31.34 | 31.52 | 81,198 | -0.29(-0.93%) |
Nov 12, 2019 | 31.76 | 31.98 | 31.72 | 31.82 | 68,757 | +0.08(+0.26%) |
Nov 11, 2019 | 31.72 | 31.92 | 31.59 | 31.73 | 76,363 | -0.07(-0.22%) |
Nov 08, 2019 | 31.75 | 32.00 | 31.66 | 31.81 | 59,464 | -0.11(-0.35%) |
Nov 07, 2019 | 32.10 | 32.30 | 31.78 | 31.92 | 91,679 | +0.06(+0.18%) |
Nov 06, 2019 | 31.98 | 32.02 | 31.63 | 31.86 | 121,923 | -0.09(-0.29%) |
Nov 05, 2019 | 31.92 | 32.17 | 31.60 | 31.95 | 117,984 | +0.25(+0.78%) |
Nov 04, 2019 | 31.71 | 31.78 | 31.50 | 31.70 | 111,243 | +0.22(+0.71%) |