Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.55 | 34.62 | 33.16 | 33.27 | 162,176 | -1.45(-4.17%) |
Jan 30, 2020 | 34.74 | 35.06 | 33.84 | 34.72 | 240,620 | -0.41(-1.16%) |
Jan 29, 2020 | 34.62 | 35.55 | 34.60 | 35.12 | 308,506 | +0.72(+2.08%) |
Jan 28, 2020 | 33.38 | 34.47 | 33.23 | 34.41 | 177,059 | +1.22(+3.67%) |
Jan 27, 2020 | 33.37 | 33.49 | 32.38 | 33.19 | 357,361 | -1.25(-3.62%) |
Jan 24, 2020 | 34.90 | 35.10 | 34.14 | 34.44 | 289,164 | -0.48(-1.38%) |
Jan 23, 2020 | 34.78 | 34.99 | 33.88 | 34.92 | 446,305 | -0.32(-0.90%) |
Jan 22, 2020 | 33.74 | 35.39 | 33.74 | 35.24 | 336,818 | +1.38(+4.08%) |
Jan 21, 2020 | 33.13 | 34.12 | 33.13 | 33.86 | 318,083 | -0.12(-0.34%) |
Jan 17, 2020 | 34.23 | 34.40 | 33.77 | 33.97 | 275,192 | -0.01(-0.03%) |
Jan 16, 2020 | 33.28 | 34.12 | 33.28 | 33.98 | 312,921 | +1.08(+3.29%) |
Jan 15, 2020 | 31.78 | 33.20 | 31.78 | 32.90 | 306,112 | +1.03(+3.24%) |
Jan 14, 2020 | 31.50 | 32.32 | 31.40 | 31.87 | 231,844 | +0.14(+0.43%) |
Jan 13, 2020 | 30.97 | 31.77 | 30.58 | 31.73 | 314,435 | +1.20(+3.92%) |
Jan 10, 2020 | 31.36 | 31.42 | 30.41 | 30.53 | 309,863 | -0.79(-2.53%) |
Jan 09, 2020 | 31.47 | 31.71 | 31.28 | 31.33 | 192,072 | -0.12(-0.37%) |
Jan 08, 2020 | 31.68 | 32.01 | 31.36 | 31.44 | 217,243 | -0.20(-0.64%) |
Jan 07, 2020 | 31.59 | 32.19 | 31.40 | 31.64 | 195,464 | +0.08(+0.24%) |
Jan 06, 2020 | 31.69 | 32.06 | 30.82 | 31.57 | 282,174 | -0.49(-1.54%) |
Jan 03, 2020 | 31.67 | 32.40 | 31.55 | 32.06 | 244,454 | -0.25(-0.78%) |
Jan 02, 2020 | 32.52 | 32.54 | 31.60 | 32.31 | 363,744 | +0.03(+0.09%) |
Dec 31, 2019 | 31.41 | 32.37 | 31.41 | 32.28 | 325,594 | +0.76(+2.42%) |
Dec 30, 2019 | 31.58 | 31.88 | 31.11 | 31.52 | 208,857 | -0.03(-0.09%) |
Dec 27, 2019 | 31.50 | 31.88 | 30.97 | 31.55 | 327,664 | +0.17(+0.55%) |
Dec 26, 2019 | 31.78 | 31.89 | 31.19 | 31.37 | 156,689 | -0.40(-1.25%) |
Dec 24, 2019 | 32.23 | 32.44 | 31.55 | 31.77 | 88,591 | -0.45(-1.41%) |
Dec 23, 2019 | 32.39 | 32.43 | 31.76 | 32.22 | 178,344 | +0.09(+0.27%) |
Dec 20, 2019 | 32.20 | 32.90 | 31.97 | 32.14 | 481,872 | +0.10(+0.30%) |
Dec 19, 2019 | 31.97 | 32.14 | 31.50 | 32.04 | 295,869 | +0.10(+0.30%) |
Dec 18, 2019 | 31.90 | 32.69 | 31.81 | 31.94 | 252,763 | +0.08(+0.24%) |
Dec 17, 2019 | 31.96 | 31.96 | 31.04 | 31.87 | 268,632 | -0.11(-0.33%) |
Dec 16, 2019 | 31.97 | 32.79 | 31.60 | 31.97 | 473,605 | +0.26(+0.82%) |
Dec 13, 2019 | 31.88 | 32.58 | 31.46 | 31.71 | 291,234 | -0.16(-0.52%) |
Dec 12, 2019 | 31.57 | 32.39 | 31.22 | 31.88 | 298,057 | +0.45(+1.45%) |
Dec 11, 2019 | 31.41 | 31.82 | 31.09 | 31.42 | 304,790 | +0.03(+0.09%) |
Dec 10, 2019 | 31.62 | 32.11 | 31.31 | 31.39 | 159,643 | -0.32(-1.01%) |
Dec 09, 2019 | 31.84 | 32.47 | 31.59 | 31.71 | 271,091 | -0.18(-0.58%) |
Dec 06, 2019 | 32.53 | 33.01 | 31.77 | 31.90 | 235,554 | -0.42(-1.29%) |
Dec 05, 2019 | 32.89 | 33.44 | 32.12 | 32.31 | 194,791 | -0.59(-1.79%) |
Dec 04, 2019 | 32.92 | 33.62 | 32.71 | 32.90 | 335,412 | +0.14(+0.44%) |
Dec 03, 2019 | 31.61 | 32.86 | 31.04 | 32.76 | 401,063 | +0.93(+2.93%) |
Dec 02, 2019 | 33.43 | 33.60 | 31.79 | 31.82 | 316,270 | -1.78(-5.30%) |
Nov 29, 2019 | 33.64 | 33.95 | 33.47 | 33.61 | 151,620 | -0.22(-0.64%) |
Nov 27, 2019 | 33.17 | 33.86 | 33.07 | 33.82 | 336,249 | +0.99(+3.02%) |
Nov 26, 2019 | 32.53 | 32.90 | 32.33 | 32.83 | 331,783 | +0.25(+0.77%) |
Nov 25, 2019 | 31.79 | 32.81 | 31.65 | 32.58 | 459,429 | +1.21(+3.87%) |
Nov 22, 2019 | 30.81 | 31.45 | 29.95 | 31.36 | 491,409 | +0.81(+2.65%) |
Nov 21, 2019 | 31.68 | 31.98 | 30.37 | 30.55 | 760,518 | -1.10(-3.47%) |
Nov 20, 2019 | 32.96 | 33.07 | 31.28 | 31.65 | 729,595 | -1.37(-4.15%) |
Nov 19, 2019 | 32.98 | 33.23 | 31.71 | 33.02 | 897,278 | +0.08(+0.23%) |
Nov 18, 2019 | 33.13 | 33.13 | 31.83 | 32.95 | 885,117 | -0.32(-0.96%) |
Nov 15, 2019 | 31.74 | 33.78 | 31.00 | 33.26 | 987,278 | +1.61(+5.09%) |
Nov 14, 2019 | 34.77 | 35.05 | 31.42 | 31.65 | 907,827 | -3.43(-9.78%) |
Nov 13, 2019 | 35.38 | 36.07 | 34.38 | 35.09 | 741,729 | -0.08(-0.22%) |
Nov 12, 2019 | 34.09 | 36.73 | 34.09 | 35.16 | 1,310,833 | -4.43(-11.18%) |
Nov 11, 2019 | 41.08 | 41.08 | 39.31 | 39.59 | 650,522 | -1.77(-4.29%) |
Nov 08, 2019 | 41.25 | 41.98 | 40.86 | 41.36 | 376,180 | -0.15(-0.37%) |
Nov 07, 2019 | 41.54 | 42.09 | 41.05 | 41.52 | 335,003 | +0.55(+1.34%) |
Nov 06, 2019 | 41.79 | 42.04 | 40.85 | 40.97 | 454,598 | -0.92(-2.19%) |
Nov 05, 2019 | 41.89 | 42.60 | 41.51 | 41.88 | 137,490 | +0.18(+0.44%) |
Nov 04, 2019 | 42.25 | 42.39 | 40.97 | 41.70 | 149,621 | -0.13(-0.32%) |