Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.45 | 32.54 | 31.80 | 31.87 | 301,386 | -0.84(-2.57%) |
Jan 30, 2020 | 32.18 | 32.74 | 32.16 | 32.71 | 268,035 | +0.28(+0.86%) |
Jan 29, 2020 | 32.82 | 32.94 | 32.41 | 32.43 | 242,250 | -0.29(-0.88%) |
Jan 28, 2020 | 33.15 | 33.15 | 32.69 | 32.72 | 287,979 | -0.11(-0.34%) |
Jan 27, 2020 | 32.36 | 33.06 | 32.16 | 32.83 | 315,502 | -0.19(-0.59%) |
Jan 24, 2020 | 33.04 | 33.31 | 32.48 | 33.02 | 472,114 | +0.08(+0.25%) |
Jan 23, 2020 | 32.12 | 33.02 | 31.94 | 32.94 | 677,907 | +0.88(+2.75%) |
Jan 22, 2020 | 32.27 | 32.27 | 31.94 | 32.06 | 401,110 | -0.05(-0.15%) |
Jan 21, 2020 | 32.63 | 32.71 | 32.07 | 32.11 | 287,594 | -0.77(-2.33%) |
Jan 17, 2020 | 33.11 | 33.11 | 32.74 | 32.88 | 224,035 | +0.06(+0.18%) |
Jan 16, 2020 | 32.57 | 32.88 | 32.54 | 32.82 | 308,783 | +0.48(+1.48%) |
Jan 15, 2020 | 32.49 | 32.59 | 32.19 | 32.34 | 280,329 | -0.31(-0.96%) |
Jan 14, 2020 | 32.54 | 32.80 | 32.41 | 32.65 | 262,116 | +0.03(+0.10%) |
Jan 13, 2020 | 32.26 | 32.63 | 32.12 | 32.62 | 338,747 | +0.38(+1.18%) |
Jan 10, 2020 | 32.13 | 32.29 | 31.95 | 32.24 | 370,478 | -0.03(-0.10%) |
Jan 09, 2020 | 32.69 | 32.69 | 32.22 | 32.27 | 296,567 | -0.26(-0.78%) |
Jan 08, 2020 | 32.68 | 32.85 | 32.51 | 32.53 | 334,827 | -0.07(-0.23%) |
Jan 07, 2020 | 33.04 | 33.19 | 32.57 | 32.60 | 203,224 | -0.34(-1.02%) |
Jan 06, 2020 | 32.99 | 33.06 | 32.75 | 32.94 | 275,810 | -0.40(-1.21%) |
Jan 03, 2020 | 32.98 | 33.45 | 32.82 | 33.34 | 396,950 | -0.13(-0.39%) |
Jan 02, 2020 | 33.62 | 33.62 | 33.20 | 33.48 | 281,894 | -0.03(-0.09%) |
Dec 31, 2019 | 33.64 | 33.77 | 33.49 | 33.51 | 307,700 | -0.14(-0.40%) |
Dec 30, 2019 | 33.79 | 33.80 | 33.53 | 33.64 | 186,136 | +0.01(+0.02%) |
Dec 27, 2019 | 33.80 | 33.96 | 33.44 | 33.63 | 220,393 | -0.20(-0.58%) |
Dec 26, 2019 | 33.86 | 33.96 | 33.70 | 33.83 | 128,523 | -0.01(-0.02%) |
Dec 24, 2019 | 33.85 | 33.93 | 33.65 | 33.84 | 198,414 | -0.02(-0.06%) |
Dec 23, 2019 | 34.06 | 34.06 | 33.65 | 33.86 | 443,412 | -0.14(-0.40%) |
Dec 20, 2019 | 33.76 | 34.09 | 33.39 | 34.00 | 1,733,273 | +0.16(+0.49%) |
Dec 19, 2019 | 33.70 | 33.85 | 33.48 | 33.83 | 475,083 | +0.17(+0.51%) |
Dec 18, 2019 | 33.74 | 34.00 | 33.57 | 33.66 | 739,274 | -0.02(-0.05%) |
Dec 17, 2019 | 33.30 | 33.74 | 33.30 | 33.67 | 295,017 | +0.35(+1.05%) |
Dec 16, 2019 | 33.16 | 33.45 | 33.16 | 33.32 | 354,263 | +0.54(+1.65%) |
Dec 13, 2019 | 32.93 | 33.20 | 32.56 | 32.78 | 199,264 | -0.30(-0.90%) |
Dec 12, 2019 | 32.35 | 33.21 | 32.28 | 33.08 | 293,858 | +0.87(+2.71%) |
Dec 11, 2019 | 32.14 | 32.31 | 31.91 | 32.21 | 316,585 | +0.14(+0.44%) |
Dec 10, 2019 | 32.02 | 32.13 | 31.94 | 32.07 | 169,558 | +0.08(+0.26%) |
Dec 09, 2019 | 31.95 | 32.18 | 31.85 | 31.99 | 296,007 | -0.13(-0.41%) |
Dec 06, 2019 | 32.13 | 32.53 | 32.09 | 32.12 | 278,071 | +0.35(+1.11%) |
Dec 05, 2019 | 31.93 | 32.04 | 31.70 | 31.76 | 248,252 | +0.05(+0.16%) |
Dec 04, 2019 | 31.65 | 32.04 | 31.57 | 31.71 | 323,006 | +0.23(+0.73%) |
Dec 03, 2019 | 31.48 | 31.56 | 31.18 | 31.48 | 216,609 | -0.39(-1.21%) |
Dec 02, 2019 | 32.35 | 32.49 | 31.80 | 31.87 | 284,199 | -0.31(-0.97%) |
Nov 29, 2019 | 32.34 | 32.47 | 32.15 | 32.18 | 86,092 | -0.24(-0.74%) |
Nov 27, 2019 | 32.36 | 32.58 | 32.20 | 32.42 | 197,685 | +0.13(+0.41%) |
Nov 26, 2019 | 32.55 | 32.70 | 32.25 | 32.29 | 292,114 | -0.28(-0.85%) |
Nov 25, 2019 | 32.30 | 32.81 | 32.21 | 32.57 | 405,605 | +0.28(+0.85%) |
Nov 22, 2019 | 32.46 | 32.57 | 32.24 | 32.29 | 155,550 | -0.04(-0.13%) |
Nov 21, 2019 | 32.71 | 32.99 | 32.19 | 32.33 | 213,630 | -0.16(-0.48%) |
Nov 20, 2019 | 32.71 | 32.88 | 32.35 | 32.49 | 315,049 | -0.36(-1.10%) |
Nov 19, 2019 | 32.89 | 33.06 | 31.83 | 32.85 | 260,209 | +0.07(+0.23%) |
Nov 18, 2019 | 32.61 | 32.79 | 32.32 | 32.78 | 232,999 | +0.12(+0.38%) |
Nov 15, 2019 | 33.06 | 33.06 | 32.53 | 32.65 | 333,686 | -0.21(-0.63%) |
Nov 14, 2019 | 32.91 | 33.00 | 32.54 | 32.86 | 245,385 | -0.10(-0.30%) |
Nov 13, 2019 | 33.12 | 33.25 | 32.84 | 32.96 | 204,682 | -0.48(-1.43%) |
Nov 12, 2019 | 33.39 | 33.59 | 33.24 | 33.44 | 251,072 | +0.01(+0.02%) |
Nov 11, 2019 | 33.36 | 33.47 | 33.13 | 33.43 | 163,988 | -0.10(-0.29%) |
Nov 08, 2019 | 33.31 | 33.62 | 33.25 | 33.53 | 230,957 | +0.14(+0.42%) |
Nov 07, 2019 | 33.36 | 33.66 | 33.20 | 33.39 | 261,279 | +0.26(+0.80%) |
Nov 06, 2019 | 33.09 | 33.28 | 32.91 | 33.12 | 242,766 | -0.06(-0.17%) |
Nov 05, 2019 | 33.03 | 33.42 | 32.83 | 33.18 | 372,654 | +0.14(+0.42%) |
Nov 04, 2019 | 33.08 | 33.12 | 32.77 | 33.04 | 461,088 | +0.36(+1.10%) |