Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.24 | 32.26 | 32.16 | 32.17 | 124,772 | -0.10(-0.30%) |
Jan 30, 2020 | 32.22 | 32.34 | 32.22 | 32.27 | 142,037 | -0.02(-0.06%) |
Jan 29, 2020 | 32.29 | 32.37 | 32.27 | 32.29 | 120,063 | -0.01(-0.03%) |
Jan 28, 2020 | 32.33 | 32.35 | 32.28 | 32.29 | 247,828 | +0.06(+0.18%) |
Jan 27, 2020 | 32.21 | 32.33 | 32.21 | 32.24 | 485,264 | -0.08(-0.24%) |
Jan 24, 2020 | 32.28 | 32.33 | 32.27 | 32.31 | 104,995 | +0.12(+0.36%) |
Jan 23, 2020 | 32.22 | 32.28 | 32.20 | 32.20 | 97,505 | -0.06(-0.18%) |
Jan 22, 2020 | 32.21 | 32.29 | 32.21 | 32.26 | 155,189 | +0.00(+0.00%) |
Jan 21, 2020 | 32.24 | 32.28 | 32.18 | 32.26 | 298,652 | +0.01(+0.03%) |
Jan 17, 2020 | 32.29 | 32.30 | 32.22 | 32.25 | 75,277 | -0.04(-0.12%) |
Jan 16, 2020 | 32.19 | 32.29 | 32.16 | 32.29 | 113,319 | +0.07(+0.21%) |
Jan 15, 2020 | 32.16 | 32.22 | 32.14 | 32.22 | 123,056 | +0.03(+0.09%) |
Jan 14, 2020 | 32.13 | 32.19 | 32.12 | 32.19 | 114,025 | +0.03(+0.09%) |
Jan 13, 2020 | 32.23 | 32.23 | 32.15 | 32.16 | 270,609 | -0.02(-0.06%) |
Jan 10, 2020 | 32.21 | 32.21 | 32.14 | 32.18 | 221,070 | -0.01(-0.03%) |
Jan 09, 2020 | 32.26 | 32.28 | 32.14 | 32.19 | 79,186 | -0.03(-0.09%) |
Jan 08, 2020 | 32.16 | 32.25 | 32.16 | 32.22 | 91,414 | +0.00(+0.00%) |
Jan 07, 2020 | 32.11 | 32.22 | 32.08 | 32.22 | 202,631 | +0.11(+0.33%) |
Jan 06, 2020 | 32.19 | 32.22 | 32.06 | 32.11 | 622,396 | -0.02(-0.06%) |
Jan 03, 2020 | 32.07 | 32.15 | 32.07 | 32.13 | 165,466 | +0.05(+0.15%) |
Jan 02, 2020 | 32.05 | 32.10 | 32.03 | 32.08 | 104,312 | +0.02(+0.06%) |
Dec 31, 2019 | 32.04 | 32.07 | 32.01 | 32.06 | 71,446 | +0.01(+0.03%) |
Dec 30, 2019 | 32.05 | 32.07 | 31.98 | 32.05 | 156,215 | +0.06(+0.18%) |
Dec 27, 2019 | 32.07 | 32.11 | 31.98 | 32.00 | 156,147 | -0.05(-0.15%) |
Dec 26, 2019 | 31.93 | 32.07 | 31.93 | 32.04 | 108,779 | +0.11(+0.33%) |
Dec 24, 2019 | 31.87 | 32.01 | 31.87 | 31.94 | 77,038 | +0.02(+0.06%) |
Dec 23, 2019 | 31.82 | 31.98 | 31.82 | 31.92 | 95,042 | +0.06(+0.18%) |
Dec 20, 2019 | 31.91 | 31.96 | 31.86 | 31.86 | 274,189 | -0.10(-0.30%) |
Dec 19, 2019 | 31.87 | 31.97 | 31.87 | 31.96 | 313,008 | +0.06(+0.18%) |
Dec 18, 2019 | 31.95 | 32.02 | 31.84 | 31.90 | 184,759 | -0.11(-0.33%) |
Dec 17, 2019 | 31.97 | 32.02 | 31.94 | 32.01 | 65,716 | +0.04(+0.12%) |
Dec 16, 2019 | 31.90 | 32.01 | 31.90 | 31.97 | 135,438 | +0.08(+0.24%) |
Dec 13, 2019 | 31.83 | 31.95 | 31.83 | 31.89 | 97,333 | +0.07(+0.21%) |
Dec 12, 2019 | 31.81 | 31.90 | 31.81 | 31.82 | 82,627 | -0.04(-0.12%) |
Dec 11, 2019 | 31.84 | 31.89 | 31.83 | 31.86 | 74,700 | +0.08(+0.24%) |
Dec 10, 2019 | 31.73 | 31.82 | 31.73 | 31.78 | 48,650 | +0.01(+0.03%) |
Dec 09, 2019 | 31.74 | 31.80 | 31.74 | 31.77 | 61,074 | -0.02(-0.06%) |
Dec 06, 2019 | 31.80 | 31.81 | 31.75 | 31.79 | 81,387 | +0.11(+0.34%) |
Dec 05, 2019 | 31.77 | 31.86 | 31.69 | 31.69 | 59,459 | -0.13(-0.39%) |
Dec 04, 2019 | 31.83 | 31.89 | 31.73 | 31.81 | 77,726 | +0.03(+0.09%) |
Dec 03, 2019 | 31.68 | 31.80 | 31.68 | 31.78 | 84,525 | +0.09(+0.27%) |
Dec 02, 2019 | 31.73 | 31.75 | 31.70 | 31.70 | 74,737 | -0.04(-0.14%) |
Nov 29, 2019 | 31.73 | 31.77 | 31.71 | 31.74 | 17,085 | -0.00(-0.02%) |
Nov 27, 2019 | 31.73 | 31.80 | 31.72 | 31.74 | 74,449 | -0.02(-0.06%) |
Nov 26, 2019 | 31.73 | 31.79 | 31.71 | 31.76 | 55,657 | -0.01(-0.03%) |
Nov 25, 2019 | 31.72 | 31.79 | 31.71 | 31.77 | 73,710 | +0.06(+0.18%) |
Nov 22, 2019 | 31.73 | 31.73 | 31.70 | 31.72 | 44,524 | -0.02(-0.06%) |
Nov 21, 2019 | 31.77 | 31.77 | 31.65 | 31.73 | 77,976 | +0.02(+0.06%) |
Nov 20, 2019 | 31.74 | 31.75 | 31.70 | 31.72 | 69,729 | -0.01(-0.03%) |
Nov 19, 2019 | 31.73 | 31.75 | 31.68 | 31.73 | 42,142 | +0.04(+0.12%) |
Nov 18, 2019 | 31.65 | 31.73 | 31.65 | 31.69 | 75,170 | +0.01(+0.03%) |
Nov 15, 2019 | 31.68 | 31.73 | 31.65 | 31.68 | 120,216 | -0.01(-0.03%) |
Nov 14, 2019 | 31.69 | 31.72 | 31.62 | 31.69 | 62,870 | +0.00(+0.00%) |
Nov 13, 2019 | 31.66 | 31.72 | 31.60 | 31.69 | 154,823 | -0.05(-0.15%) |
Nov 12, 2019 | 31.74 | 31.75 | 31.66 | 31.73 | 121,975 | +0.04(+0.12%) |
Nov 11, 2019 | 31.60 | 31.76 | 31.60 | 31.70 | 75,923 | +0.06(+0.18%) |
Nov 08, 2019 | 31.58 | 31.66 | 31.53 | 31.64 | 54,568 | +0.07(+0.21%) |
Nov 07, 2019 | 31.45 | 31.59 | 31.45 | 31.57 | 36,470 | +0.10(+0.31%) |
Nov 06, 2019 | 31.45 | 31.49 | 31.44 | 31.47 | 59,313 | +0.04(+0.12%) |
Nov 05, 2019 | 31.47 | 31.51 | 31.43 | 31.44 | 132,888 | -0.07(-0.24%) |
Nov 04, 2019 | 31.59 | 31.61 | 31.48 | 31.51 | 102,805 | -0.08(-0.25%) |