Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.09 | 32.21 | 31.53 | 31.59 | 392,133 | -0.76(-2.34%) |
Jan 30, 2020 | 31.77 | 32.37 | 31.72 | 32.35 | 254,046 | +0.21(+0.65%) |
Jan 29, 2020 | 32.15 | 32.25 | 31.90 | 32.14 | 197,358 | +0.13(+0.39%) |
Jan 28, 2020 | 31.96 | 32.14 | 31.83 | 32.01 | 212,668 | +0.25(+0.79%) |
Jan 27, 2020 | 31.51 | 31.89 | 31.18 | 31.76 | 331,353 | -0.20(-0.63%) |
Jan 24, 2020 | 32.74 | 32.74 | 31.89 | 31.96 | 245,930 | -0.71(-2.16%) |
Jan 23, 2020 | 32.26 | 32.70 | 31.77 | 32.67 | 227,871 | +0.35(+1.09%) |
Jan 22, 2020 | 32.57 | 32.59 | 32.22 | 32.31 | 150,588 | -0.03(-0.08%) |
Jan 21, 2020 | 33.00 | 33.31 | 32.23 | 32.34 | 355,139 | -1.00(-3.00%) |
Jan 17, 2020 | 34.32 | 34.33 | 33.27 | 33.34 | 371,213 | -0.73(-2.15%) |
Jan 16, 2020 | 33.40 | 34.19 | 33.40 | 34.07 | 321,492 | +0.94(+2.84%) |
Jan 15, 2020 | 33.44 | 33.59 | 32.94 | 33.13 | 357,499 | -0.33(-0.98%) |
Jan 14, 2020 | 33.65 | 33.65 | 33.16 | 33.46 | 245,904 | -0.19(-0.55%) |
Jan 13, 2020 | 33.66 | 33.77 | 33.42 | 33.64 | 238,909 | +0.09(+0.28%) |
Jan 10, 2020 | 33.19 | 33.74 | 33.10 | 33.55 | 278,974 | +0.35(+1.06%) |
Jan 09, 2020 | 33.48 | 33.48 | 32.99 | 33.20 | 296,185 | -0.23(-0.68%) |
Jan 08, 2020 | 33.39 | 33.67 | 33.27 | 33.42 | 162,745 | +0.00(+0.00%) |
Jan 07, 2020 | 33.46 | 33.66 | 33.33 | 33.42 | 161,608 | -0.23(-0.68%) |
Jan 06, 2020 | 33.44 | 33.69 | 33.35 | 33.65 | 261,436 | -0.14(-0.42%) |
Jan 03, 2020 | 33.56 | 33.84 | 33.37 | 33.79 | 260,907 | -0.18(-0.52%) |
Jan 02, 2020 | 33.86 | 34.01 | 33.54 | 33.97 | 339,313 | +0.15(+0.45%) |
Dec 31, 2019 | 33.72 | 33.98 | 33.68 | 33.82 | 523,716 | +0.10(+0.30%) |
Dec 30, 2019 | 33.19 | 33.81 | 32.68 | 33.72 | 361,711 | +0.56(+1.67%) |
Dec 27, 2019 | 33.60 | 33.75 | 33.03 | 33.16 | 204,803 | -0.45(-1.35%) |
Dec 26, 2019 | 33.48 | 33.71 | 33.32 | 33.62 | 163,097 | +0.13(+0.40%) |
Dec 24, 2019 | 33.48 | 33.53 | 33.21 | 33.48 | 120,409 | +0.10(+0.30%) |
Dec 23, 2019 | 33.61 | 33.79 | 33.32 | 33.38 | 331,257 | -0.20(-0.60%) |
Dec 20, 2019 | 33.23 | 33.64 | 33.18 | 33.58 | 997,629 | +0.55(+1.66%) |
Dec 19, 2019 | 33.11 | 33.11 | 32.80 | 33.04 | 186,728 | -0.08(-0.23%) |
Dec 18, 2019 | 33.38 | 33.38 | 32.77 | 33.11 | 456,220 | -0.13(-0.38%) |
Dec 17, 2019 | 32.61 | 33.28 | 32.37 | 33.24 | 401,922 | +0.54(+1.65%) |
Dec 16, 2019 | 32.28 | 32.77 | 32.25 | 32.70 | 366,806 | +0.70(+2.18%) |
Dec 13, 2019 | 32.16 | 32.48 | 31.80 | 32.00 | 199,692 | -0.24(-0.73%) |
Dec 12, 2019 | 32.06 | 32.58 | 31.92 | 32.24 | 223,064 | +0.28(+0.87%) |
Dec 11, 2019 | 31.90 | 32.10 | 31.67 | 31.96 | 259,960 | +0.12(+0.37%) |
Dec 10, 2019 | 31.76 | 31.94 | 31.60 | 31.84 | 179,845 | +0.05(+0.16%) |
Dec 09, 2019 | 31.68 | 32.00 | 31.51 | 31.79 | 247,827 | -0.05(-0.16%) |
Dec 06, 2019 | 31.78 | 32.36 | 31.66 | 31.84 | 246,405 | +0.47(+1.50%) |
Dec 05, 2019 | 31.20 | 31.40 | 31.03 | 31.37 | 217,533 | +0.31(+1.00%) |
Dec 04, 2019 | 30.96 | 31.40 | 30.94 | 31.06 | 185,004 | +0.24(+0.76%) |
Dec 03, 2019 | 30.81 | 31.03 | 30.30 | 30.82 | 244,184 | -0.39(-1.24%) |
Dec 02, 2019 | 31.49 | 31.75 | 31.18 | 31.21 | 226,012 | -0.22(-0.70%) |
Nov 29, 2019 | 31.90 | 31.97 | 31.41 | 31.43 | 240,314 | -0.40(-1.25%) |
Nov 27, 2019 | 32.01 | 32.03 | 31.76 | 31.83 | 202,592 | -0.07(-0.21%) |
Nov 26, 2019 | 31.57 | 31.96 | 31.26 | 31.90 | 275,085 | +0.34(+1.08%) |
Nov 25, 2019 | 31.13 | 31.70 | 30.79 | 31.56 | 331,934 | +0.56(+1.79%) |
Nov 22, 2019 | 31.41 | 31.46 | 30.97 | 31.00 | 219,344 | -0.27(-0.88%) |
Nov 21, 2019 | 30.78 | 31.31 | 30.41 | 31.27 | 366,928 | +0.61(+1.98%) |
Nov 20, 2019 | 31.03 | 31.18 | 30.41 | 30.67 | 477,658 | -0.54(-1.73%) |
Nov 19, 2019 | 31.29 | 31.42 | 31.09 | 31.21 | 329,715 | -0.02(-0.05%) |
Nov 18, 2019 | 31.18 | 31.29 | 31.00 | 31.22 | 242,259 | -0.05(-0.16%) |
Nov 15, 2019 | 31.45 | 31.53 | 31.24 | 31.27 | 200,181 | +0.09(+0.29%) |
Nov 14, 2019 | 31.15 | 31.31 | 30.99 | 31.18 | 268,575 | -0.01(-0.03%) |
Nov 13, 2019 | 31.02 | 31.32 | 30.92 | 31.19 | 269,399 | -0.17(-0.56%) |
Nov 12, 2019 | 31.39 | 31.52 | 31.20 | 31.36 | 195,486 | +0.04(+0.13%) |
Nov 11, 2019 | 31.13 | 31.46 | 31.01 | 31.32 | 168,485 | +0.02(+0.08%) |
Nov 08, 2019 | 31.36 | 31.49 | 31.07 | 31.30 | 156,915 | -0.07(-0.21%) |
Nov 07, 2019 | 31.65 | 31.89 | 31.22 | 31.36 | 238,751 | -0.09(-0.29%) |
Nov 06, 2019 | 31.02 | 31.59 | 30.87 | 31.46 | 327,029 | +0.43(+1.39%) |
Nov 05, 2019 | 31.17 | 31.44 | 30.78 | 31.02 | 250,380 | +0.01(+0.03%) |
Nov 04, 2019 | 31.71 | 31.91 | 30.97 | 31.02 | 295,112 | -0.22(-0.72%) |