Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.37 | 33.51 | 32.56 | 33.11 | 454,500 | -0.41(-1.22%) |
Jan 30, 2020 | 32.94 | 33.63 | 32.62 | 33.52 | 388,019 | +0.26(+0.78%) |
Jan 29, 2020 | 33.75 | 34.08 | 32.55 | 33.26 | 783,389 | -0.27(-0.81%) |
Jan 28, 2020 | 34.08 | 34.28 | 33.20 | 33.53 | 889,227 | -0.24(-0.71%) |
Jan 27, 2020 | 34.08 | 34.35 | 33.75 | 33.77 | 667,215 | -0.84(-2.43%) |
Jan 24, 2020 | 36.01 | 36.01 | 34.50 | 34.61 | 528,000 | -1.41(-3.93%) |
Jan 23, 2020 | 36.14 | 36.31 | 35.59 | 36.02 | 360,329 | -0.16(-0.46%) |
Jan 22, 2020 | 36.25 | 36.56 | 35.90 | 36.19 | 386,243 | -0.05(-0.14%) |
Jan 21, 2020 | 35.56 | 36.36 | 35.53 | 36.24 | 294,945 | +0.48(+1.36%) |
Jan 17, 2020 | 36.50 | 36.78 | 35.67 | 35.76 | 430,500 | -0.54(-1.50%) |
Jan 16, 2020 | 35.80 | 36.64 | 35.40 | 36.30 | 361,044 | +0.82(+2.31%) |
Jan 15, 2020 | 34.60 | 35.51 | 34.60 | 35.48 | 410,146 | +0.68(+1.95%) |
Jan 14, 2020 | 34.42 | 34.96 | 34.27 | 34.80 | 498,872 | +0.12(+0.35%) |
Jan 13, 2020 | 34.57 | 34.85 | 34.40 | 34.68 | 413,902 | +0.06(+0.17%) |
Jan 10, 2020 | 34.54 | 34.88 | 34.20 | 34.62 | 452,100 | +0.01(+0.03%) |
Jan 09, 2020 | 35.05 | 35.59 | 34.57 | 34.61 | 448,449 | -0.50(-1.42%) |
Jan 08, 2020 | 34.85 | 35.63 | 34.81 | 35.11 | 428,398 | +0.29(+0.83%) |
Jan 07, 2020 | 33.68 | 35.15 | 33.62 | 34.82 | 1,100,385 | +2.12(+6.48%) |
Jan 06, 2020 | 31.92 | 32.73 | 31.70 | 32.70 | 337,543 | +0.54(+1.68%) |
Jan 03, 2020 | 31.53 | 32.20 | 31.53 | 32.16 | 417,900 | +0.27(+0.85%) |
Jan 02, 2020 | 32.08 | 32.25 | 31.29 | 31.89 | 259,702 | -0.09(-0.28%) |
Dec 31, 2019 | 31.72 | 32.39 | 31.64 | 31.98 | 336,900 | +0.29(+0.92%) |
Dec 30, 2019 | 31.79 | 31.95 | 31.57 | 31.69 | 319,901 | +0.00(+0.00%) |
Dec 27, 2019 | 31.60 | 31.79 | 31.36 | 31.69 | 279,500 | +0.20(+0.64%) |
Dec 26, 2019 | 31.37 | 31.56 | 31.21 | 31.49 | 205,307 | +0.07(+0.22%) |
Dec 24, 2019 | 31.31 | 31.54 | 30.87 | 31.42 | 101,500 | +0.21(+0.67%) |
Dec 23, 2019 | 31.60 | 31.73 | 31.18 | 31.21 | 423,325 | -0.22(-0.70%) |
Dec 20, 2019 | 31.31 | 31.74 | 30.98 | 31.43 | 713,600 | +0.16(+0.51%) |
Dec 19, 2019 | 30.92 | 31.27 | 30.56 | 31.27 | 315,016 | +0.28(+0.90%) |
Dec 18, 2019 | 31.08 | 31.15 | 29.91 | 30.99 | 585,950 | +0.02(+0.06%) |
Dec 17, 2019 | 30.25 | 31.14 | 30.25 | 30.97 | 367,691 | +0.71(+2.35%) |
Dec 16, 2019 | 29.49 | 30.51 | 29.32 | 30.26 | 521,625 | +0.76(+2.58%) |
Dec 13, 2019 | 30.01 | 30.35 | 29.32 | 29.50 | 475,800 | -0.67(-2.22%) |
Dec 12, 2019 | 29.95 | 30.35 | 29.75 | 30.17 | 441,454 | +0.25(+0.84%) |
Dec 11, 2019 | 29.26 | 30.13 | 29.11 | 29.92 | 463,551 | +0.80(+2.75%) |
Dec 10, 2019 | 28.86 | 29.15 | 28.74 | 29.12 | 470,762 | +0.15(+0.52%) |
Dec 09, 2019 | 29.18 | 29.29 | 28.83 | 28.97 | 509,915 | -0.15(-0.52%) |
Dec 06, 2019 | 29.68 | 29.68 | 28.57 | 29.12 | 858,200 | -0.17(-0.58%) |
Dec 05, 2019 | 28.56 | 29.39 | 28.26 | 29.29 | 982,058 | +0.88(+3.10%) |
Dec 04, 2019 | 28.74 | 29.01 | 28.22 | 28.41 | 958,516 | -0.28(-0.98%) |
Dec 03, 2019 | 28.89 | 28.98 | 28.22 | 28.69 | 589,934 | -0.24(-0.83%) |
Dec 02, 2019 | 29.63 | 29.76 | 28.60 | 28.93 | 1,198,790 | -0.72(-2.43%) |
Nov 29, 2019 | 30.13 | 30.13 | 29.60 | 29.65 | 353,000 | -0.49(-1.63%) |
Nov 27, 2019 | 29.59 | 30.60 | 29.35 | 30.14 | 1,122,800 | -0.00(-0.02%) |
Nov 26, 2019 | 31.25 | 32.41 | 29.16 | 30.14 | 3,191,135 | -3.22(-9.66%) |
Nov 25, 2019 | 33.76 | 34.30 | 33.08 | 33.37 | 1,525,486 | -0.32(-0.95%) |
Nov 22, 2019 | 34.08 | 34.22 | 33.59 | 33.69 | 496,000 | -0.26(-0.77%) |
Nov 21, 2019 | 34.33 | 34.67 | 33.87 | 33.95 | 312,816 | -0.48(-1.39%) |
Nov 20, 2019 | 34.27 | 35.28 | 34.24 | 34.43 | 442,926 | -0.06(-0.17%) |
Nov 19, 2019 | 34.68 | 34.95 | 34.16 | 34.49 | 547,123 | +0.02(+0.06%) |
Nov 18, 2019 | 34.42 | 34.76 | 34.27 | 34.47 | 405,516 | -0.01(-0.03%) |
Nov 15, 2019 | 34.66 | 34.72 | 34.08 | 34.48 | 419,700 | +0.02(+0.06%) |
Nov 14, 2019 | 34.15 | 34.51 | 33.88 | 34.46 | 354,347 | +0.43(+1.26%) |
Nov 13, 2019 | 33.16 | 34.24 | 32.98 | 34.03 | 418,751 | +0.56(+1.67%) |
Nov 12, 2019 | 32.75 | 33.71 | 32.64 | 33.47 | 433,013 | +0.62(+1.89%) |
Nov 11, 2019 | 32.60 | 33.03 | 32.60 | 32.85 | 430,307 | -0.03(-0.09%) |
Nov 08, 2019 | 32.89 | 33.00 | 32.45 | 32.88 | 223,200 | -0.10(-0.30%) |
Nov 07, 2019 | 33.08 | 33.60 | 32.81 | 32.98 | 266,877 | +0.00(+0.00%) |
Nov 06, 2019 | 32.87 | 33.01 | 32.51 | 32.98 | 295,322 | -0.02(-0.06%) |
Nov 05, 2019 | 32.81 | 33.26 | 32.56 | 33.00 | 315,475 | +0.33(+0.99%) |
Nov 04, 2019 | 32.75 | 33.00 | 32.18 | 32.67 | 439,853 | +0.16(+0.51%) |