Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.69 | 30.78 | 30.40 | 30.67 | 479,000 | -0.16(-0.52%) |
Jan 30, 2020 | 30.72 | 31.00 | 30.34 | 30.83 | 865,345 | +0.10(+0.33%) |
Jan 29, 2020 | 31.10 | 31.20 | 30.73 | 30.73 | 377,415 | -0.49(-1.57%) |
Jan 28, 2020 | 31.00 | 31.28 | 31.00 | 31.22 | 280,606 | +0.23(+0.74%) |
Jan 27, 2020 | 31.05 | 31.09 | 30.60 | 30.99 | 1,048,890 | -1.06(-3.31%) |
Jan 24, 2020 | 32.03 | 32.25 | 31.73 | 32.05 | 603,700 | +0.14(+0.44%) |
Jan 23, 2020 | 32.15 | 32.22 | 31.53 | 31.91 | 473,343 | -0.35(-1.08%) |
Jan 22, 2020 | 32.35 | 32.54 | 32.17 | 32.26 | 320,069 | -0.01(-0.03%) |
Jan 21, 2020 | 33.33 | 33.35 | 32.17 | 32.27 | 1,055,443 | -1.42(-4.21%) |
Jan 17, 2020 | 33.87 | 33.90 | 33.65 | 33.69 | 416,400 | +0.00(+0.00%) |
Jan 16, 2020 | 33.66 | 33.79 | 33.56 | 33.69 | 353,926 | +0.11(+0.33%) |
Jan 15, 2020 | 34.02 | 34.05 | 33.33 | 33.58 | 689,542 | -0.56(-1.64%) |
Jan 14, 2020 | 34.34 | 34.42 | 34.03 | 34.14 | 603,992 | -0.20(-0.58%) |
Jan 13, 2020 | 34.43 | 34.61 | 34.17 | 34.34 | 451,724 | -0.16(-0.46%) |
Jan 10, 2020 | 34.05 | 34.59 | 33.95 | 34.50 | 713,600 | +0.41(+1.20%) |
Jan 09, 2020 | 34.61 | 34.61 | 33.87 | 34.09 | 438,512 | -0.17(-0.50%) |
Jan 08, 2020 | 34.10 | 34.50 | 34.10 | 34.26 | 709,170 | +0.17(+0.51%) |
Jan 07, 2020 | 33.90 | 34.31 | 33.69 | 34.09 | 410,727 | +0.35(+1.04%) |
Jan 06, 2020 | 33.58 | 33.82 | 33.27 | 33.73 | 302,540 | -0.13(-0.40%) |
Jan 03, 2020 | 33.79 | 34.06 | 33.54 | 33.87 | 476,400 | -0.23(-0.67%) |
Jan 02, 2020 | 33.73 | 34.41 | 33.35 | 34.10 | 640,015 | +0.77(+2.31%) |
Dec 31, 2019 | 33.29 | 33.64 | 33.13 | 33.33 | 198,600 | +0.23(+0.69%) |
Dec 30, 2019 | 33.41 | 33.42 | 32.92 | 33.10 | 558,275 | -0.36(-1.08%) |
Dec 27, 2019 | 33.53 | 33.65 | 33.14 | 33.46 | 209,600 | -0.11(-0.33%) |
Dec 26, 2019 | 33.49 | 33.64 | 33.37 | 33.57 | 295,440 | +0.08(+0.24%) |
Dec 24, 2019 | 33.55 | 33.71 | 33.31 | 33.49 | 134,200 | +0.03(+0.09%) |
Dec 23, 2019 | 33.98 | 33.98 | 33.30 | 33.46 | 354,620 | -0.36(-1.06%) |
Dec 20, 2019 | 33.78 | 33.84 | 33.50 | 33.82 | 608,300 | +0.24(+0.71%) |
Dec 19, 2019 | 33.60 | 33.78 | 33.37 | 33.58 | 602,823 | +0.07(+0.21%) |
Dec 18, 2019 | 34.01 | 34.10 | 33.33 | 33.51 | 754,907 | -0.18(-0.53%) |
Dec 17, 2019 | 34.17 | 34.17 | 33.66 | 33.69 | 687,441 | -0.27(-0.80%) |
Dec 16, 2019 | 34.04 | 34.26 | 33.80 | 33.96 | 1,083,788 | +0.02(+0.06%) |
Dec 13, 2019 | 34.00 | 34.30 | 33.72 | 33.94 | 627,600 | +0.41(+1.22%) |
Dec 12, 2019 | 33.46 | 33.80 | 33.26 | 33.53 | 465,582 | +0.37(+1.12%) |
Dec 11, 2019 | 32.90 | 33.47 | 32.90 | 33.16 | 394,331 | +0.52(+1.59%) |
Dec 10, 2019 | 32.55 | 32.84 | 32.55 | 32.64 | 250,103 | -0.07(-0.21%) |
Dec 09, 2019 | 32.62 | 32.98 | 32.55 | 32.71 | 403,689 | +0.11(+0.34%) |
Dec 06, 2019 | 32.80 | 32.88 | 32.45 | 32.60 | 1,205,800 | +0.05(+0.15%) |
Dec 05, 2019 | 32.61 | 32.73 | 32.04 | 32.55 | 1,200,246 | +1.19(+3.79%) |
Dec 04, 2019 | 30.62 | 31.55 | 30.44 | 31.36 | 1,250,845 | +1.05(+3.46%) |
Dec 03, 2019 | 30.20 | 30.35 | 29.92 | 30.31 | 1,476,938 | +0.11(+0.36%) |
Dec 02, 2019 | 30.20 | 30.41 | 30.01 | 30.20 | 858,639 | +0.21(+0.70%) |
Nov 29, 2019 | 30.57 | 30.57 | 29.98 | 29.99 | 665,400 | -0.36(-1.19%) |
Nov 27, 2019 | 31.06 | 31.06 | 29.92 | 30.35 | 909,300 | -0.61(-1.97%) |
Nov 26, 2019 | 31.53 | 31.53 | 30.59 | 30.96 | 577,901 | -0.66(-2.09%) |
Nov 25, 2019 | 32.18 | 32.30 | 31.54 | 31.62 | 437,539 | -0.18(-0.57%) |
Nov 22, 2019 | 32.15 | 32.29 | 31.55 | 31.80 | 500,500 | -0.40(-1.24%) |
Nov 21, 2019 | 32.11 | 32.75 | 32.00 | 32.20 | 339,676 | -0.60(-1.83%) |
Nov 20, 2019 | 32.18 | 32.87 | 31.94 | 32.80 | 1,977,387 | -0.01(-0.03%) |
Nov 19, 2019 | 32.88 | 32.88 | 32.35 | 32.81 | 603,317 | -0.46(-1.38%) |
Nov 18, 2019 | 33.43 | 33.54 | 32.91 | 33.27 | 983,877 | +0.00(+0.00%) |
Nov 15, 2019 | 32.70 | 33.73 | 32.35 | 33.27 | 1,816,500 | +3.22(+10.72%) |
Nov 14, 2019 | 29.88 | 30.32 | 29.83 | 30.05 | 861,090 | -0.69(-2.24%) |
Nov 13, 2019 | 29.91 | 30.88 | 29.70 | 30.74 | 1,719,784 | -0.35(-1.13%) |
Nov 12, 2019 | 30.14 | 31.41 | 29.75 | 31.09 | 1,622,654 | -1.57(-4.81%) |
Nov 11, 2019 | 32.80 | 32.95 | 32.36 | 32.66 | 554,919 | -0.85(-2.54%) |
Nov 08, 2019 | 33.43 | 33.78 | 33.28 | 33.51 | 240,600 | -0.13(-0.39%) |
Nov 07, 2019 | 33.54 | 33.79 | 33.25 | 33.64 | 1,258,957 | +0.27(+0.81%) |
Nov 06, 2019 | 33.67 | 33.79 | 33.04 | 33.37 | 539,560 | -0.57(-1.68%) |
Nov 05, 2019 | 34.39 | 34.49 | 33.62 | 33.94 | 702,969 | -1.01(-2.89%) |
Nov 04, 2019 | 35.21 | 35.22 | 34.62 | 34.95 | 236,468 | -0.26(-0.74%) |