Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.61 | 34.61 | 34.03 | 34.14 | 13,700 | -0.59(-1.69%) |
Jan 30, 2020 | 34.35 | 34.73 | 34.30 | 34.72 | 14,802 | +0.14(+0.40%) |
Jan 29, 2020 | 34.73 | 34.78 | 34.40 | 34.59 | 16,023 | +0.11(+0.32%) |
Jan 28, 2020 | 34.20 | 34.50 | 34.04 | 34.48 | 17,002 | +0.60(+1.78%) |
Jan 27, 2020 | 33.75 | 34.03 | 33.41 | 33.87 | 20,044 | -0.76(-2.20%) |
Jan 24, 2020 | 35.13 | 35.13 | 34.48 | 34.64 | 32,900 | -0.23(-0.66%) |
Jan 23, 2020 | 34.86 | 34.88 | 34.64 | 34.87 | 10,691 | +0.11(+0.30%) |
Jan 22, 2020 | 35.00 | 35.00 | 34.75 | 34.76 | 24,187 | +0.05(+0.14%) |
Jan 21, 2020 | 34.66 | 34.81 | 34.60 | 34.71 | 12,292 | +0.03(+0.09%) |
Jan 17, 2020 | 34.70 | 35.11 | 34.47 | 34.68 | 8,500 | +0.22(+0.63%) |
Jan 16, 2020 | 34.31 | 34.46 | 34.29 | 34.46 | 30,195 | +0.39(+1.14%) |
Jan 15, 2020 | 34.02 | 34.24 | 34.02 | 34.08 | 18,343 | +0.10(+0.31%) |
Jan 14, 2020 | 34.25 | 34.25 | 33.97 | 33.97 | 23,013 | -0.26(-0.75%) |
Jan 13, 2020 | 34.04 | 34.23 | 33.97 | 34.23 | 22,411 | +0.41(+1.21%) |
Jan 10, 2020 | 34.07 | 34.09 | 33.80 | 33.82 | 32,200 | -0.04(-0.13%) |
Jan 09, 2020 | 33.94 | 33.94 | 33.73 | 33.86 | 22,065 | +0.35(+1.05%) |
Jan 08, 2020 | 33.31 | 33.68 | 33.26 | 33.51 | 23,825 | +0.30(+0.89%) |
Jan 07, 2020 | 33.21 | 33.34 | 33.21 | 33.22 | 16,666 | -0.00(-0.01%) |
Jan 06, 2020 | 32.65 | 33.22 | 32.57 | 33.22 | 7,414 | +0.23(+0.69%) |
Jan 03, 2020 | 32.91 | 33.15 | 32.91 | 32.99 | 20,100 | -0.23(-0.69%) |
Jan 02, 2020 | 33.07 | 33.22 | 32.95 | 33.22 | 14,891 | +0.59(+1.81%) |
Dec 31, 2019 | 32.59 | 32.63 | 32.47 | 32.63 | 4,900 | +0.12(+0.37%) |
Dec 30, 2019 | 32.87 | 32.87 | 32.42 | 32.51 | 7,548 | -0.36(-1.09%) |
Dec 27, 2019 | 33.06 | 33.06 | 32.81 | 32.87 | 4,700 | +0.01(+0.03%) |
Dec 26, 2019 | 32.68 | 32.86 | 32.68 | 32.86 | 22,052 | +0.31(+0.94%) |
Dec 24, 2019 | 32.65 | 32.69 | 32.50 | 32.55 | 16,800 | -0.01(-0.04%) |
Dec 23, 2019 | 32.56 | 32.61 | 32.56 | 32.57 | 11,452 | +0.05(+0.16%) |
Dec 20, 2019 | 32.56 | 32.56 | 32.47 | 32.52 | 10,000 | +0.17(+0.53%) |
Dec 19, 2019 | 32.20 | 32.35 | 32.16 | 32.35 | 18,763 | +0.22(+0.68%) |
Dec 18, 2019 | 32.14 | 32.21 | 32.13 | 32.13 | 1,715 | +0.06(+0.19%) |
Dec 17, 2019 | 32.02 | 32.11 | 32.00 | 32.07 | 14,178 | -0.05(-0.15%) |
Dec 16, 2019 | 32.12 | 32.16 | 32.10 | 32.12 | 7,454 | +0.20(+0.62%) |
Dec 13, 2019 | 31.81 | 31.95 | 31.81 | 31.92 | 3,900 | +0.10(+0.31%) |
Dec 12, 2019 | 31.80 | 31.88 | 31.56 | 31.82 | 5,204 | +0.23(+0.72%) |
Dec 11, 2019 | 31.60 | 31.60 | 31.45 | 31.59 | 2,643 | +0.18(+0.58%) |
Dec 10, 2019 | 31.56 | 31.56 | 31.41 | 31.41 | 2,425 | -0.06(-0.18%) |
Dec 09, 2019 | 31.55 | 31.65 | 31.47 | 31.47 | 5,920 | -0.10(-0.31%) |
Dec 06, 2019 | 31.53 | 31.58 | 31.51 | 31.56 | 2,400 | +0.30(+0.96%) |
Dec 05, 2019 | 31.24 | 31.29 | 31.23 | 31.26 | 2,703 | +0.03(+0.11%) |
Dec 04, 2019 | 31.28 | 31.29 | 31.22 | 31.23 | 3,043 | +0.12(+0.39%) |
Dec 03, 2019 | 30.93 | 31.11 | 30.73 | 31.11 | 2,712 | -0.17(-0.54%) |
Dec 02, 2019 | 31.82 | 31.82 | 31.14 | 31.28 | 5,768 | -0.43(-1.34%) |
Nov 29, 2019 | 31.75 | 31.77 | 31.70 | 31.70 | 2,100 | -0.10(-0.30%) |
Nov 27, 2019 | 31.82 | 31.82 | 31.69 | 31.80 | 5,800 | +0.14(+0.44%) |
Nov 26, 2019 | 31.65 | 31.70 | 31.59 | 31.66 | 8,096 | +0.09(+0.28%) |
Nov 25, 2019 | 31.26 | 31.57 | 31.26 | 31.57 | 4,958 | +0.40(+1.27%) |
Nov 22, 2019 | 31.13 | 31.18 | 31.08 | 31.18 | 1,400 | +0.01(+0.03%) |
Nov 21, 2019 | 31.23 | 31.23 | 31.13 | 31.17 | 2,680 | -0.10(-0.33%) |
Nov 20, 2019 | 31.37 | 31.43 | 31.07 | 31.27 | 8,131 | -0.14(-0.46%) |
Nov 19, 2019 | 31.37 | 31.47 | 31.37 | 31.41 | 4,558 | +0.14(+0.43%) |
Nov 18, 2019 | 31.16 | 31.38 | 31.14 | 31.28 | 3,541 | +0.07(+0.24%) |
Nov 15, 2019 | 31.21 | 31.21 | 31.10 | 31.20 | 3,900 | +0.24(+0.77%) |
Nov 14, 2019 | 30.87 | 31.01 | 30.87 | 30.97 | 1,207 | +0.01(+0.04%) |
Nov 13, 2019 | 30.91 | 30.98 | 30.86 | 30.95 | 2,593 | +0.02(+0.05%) |
Nov 12, 2019 | 30.81 | 31.02 | 30.81 | 30.94 | 8,762 | +0.15(+0.50%) |
Nov 11, 2019 | 30.63 | 30.84 | 30.63 | 30.78 | 3,097 | -0.01(-0.02%) |
Nov 08, 2019 | 30.71 | 30.79 | 30.71 | 30.79 | 3,300 | +0.14(+0.45%) |
Nov 07, 2019 | 30.80 | 30.84 | 30.65 | 30.65 | 4,593 | +0.11(+0.37%) |
Nov 06, 2019 | 30.54 | 30.56 | 30.51 | 30.54 | 3,953 | -0.05(-0.15%) |
Nov 05, 2019 | 30.70 | 30.70 | 30.56 | 30.59 | 5,869 | -0.02(-0.06%) |
Nov 04, 2019 | 30.61 | 30.69 | 30.60 | 30.60 | 3,907 | +0.15(+0.51%) |