Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.42 | 33.42 | 32.97 | 33.05 | 223,248 | -0.52(-1.55%) |
Jan 30, 2020 | 33.50 | 33.57 | 33.26 | 33.57 | 145,931 | -0.08(-0.23%) |
Jan 29, 2020 | 33.75 | 33.80 | 33.65 | 33.65 | 152,402 | -0.04(-0.11%) |
Jan 28, 2020 | 33.55 | 33.72 | 33.46 | 33.69 | 297,025 | +0.15(+0.46%) |
Jan 27, 2020 | 33.55 | 33.69 | 33.38 | 33.53 | 260,630 | -0.49(-1.45%) |
Jan 24, 2020 | 34.36 | 34.37 | 33.91 | 34.03 | 262,349 | -0.30(-0.87%) |
Jan 23, 2020 | 34.34 | 34.40 | 34.13 | 34.32 | 193,448 | -0.12(-0.34%) |
Jan 22, 2020 | 34.61 | 34.65 | 34.44 | 34.44 | 180,845 | -0.10(-0.28%) |
Jan 21, 2020 | 34.69 | 34.71 | 34.52 | 34.54 | 290,278 | -0.27(-0.78%) |
Jan 17, 2020 | 34.75 | 34.85 | 34.71 | 34.81 | 181,865 | +0.08(+0.22%) |
Jan 16, 2020 | 34.67 | 34.75 | 34.63 | 34.73 | 179,056 | +0.12(+0.33%) |
Jan 15, 2020 | 34.56 | 34.67 | 34.56 | 34.61 | 197,281 | +0.08(+0.22%) |
Jan 14, 2020 | 34.46 | 34.54 | 34.40 | 34.54 | 147,554 | +0.08(+0.22%) |
Jan 13, 2020 | 34.19 | 34.46 | 34.17 | 34.46 | 195,653 | +0.31(+0.90%) |
Jan 10, 2020 | 34.09 | 34.21 | 34.09 | 34.15 | 311,147 | +0.10(+0.28%) |
Jan 09, 2020 | 34.05 | 34.07 | 34.04 | 34.05 | 156,175 | +0.04(+0.11%) |
Jan 08, 2020 | 33.98 | 34.07 | 33.94 | 34.02 | 226,703 | -0.06(-0.17%) |
Jan 07, 2020 | 34.13 | 34.13 | 34.00 | 34.07 | 169,151 | -0.08(-0.23%) |
Jan 06, 2020 | 33.94 | 34.15 | 33.86 | 34.15 | 230,209 | +0.00(+0.00%) |
Jan 03, 2020 | 34.05 | 34.23 | 34.02 | 34.15 | 207,483 | -0.12(-0.34%) |
Jan 02, 2020 | 34.21 | 34.32 | 34.13 | 34.27 | 244,853 | +0.15(+0.45%) |
Dec 31, 2019 | 34.05 | 34.17 | 34.05 | 34.11 | 154,017 | +0.00(+0.00%) |
Dec 30, 2019 | 34.32 | 34.38 | 34.07 | 34.11 | 281,603 | -0.03(-0.10%) |
Dec 27, 2019 | 34.20 | 34.24 | 34.12 | 34.15 | 166,411 | +0.11(+0.31%) |
Dec 26, 2019 | 33.90 | 34.07 | 33.90 | 34.04 | 173,721 | +0.14(+0.42%) |
Dec 24, 2019 | 33.84 | 33.94 | 33.84 | 33.90 | 75,190 | +0.06(+0.17%) |
Dec 23, 2019 | 33.80 | 33.86 | 33.78 | 33.84 | 183,527 | +0.04(+0.11%) |
Dec 20, 2019 | 33.74 | 33.86 | 33.73 | 33.80 | 214,084 | +0.04(+0.11%) |
Dec 19, 2019 | 33.61 | 33.76 | 33.61 | 33.76 | 186,238 | +0.13(+0.40%) |
Dec 18, 2019 | 33.55 | 33.65 | 33.54 | 33.63 | 193,041 | +0.08(+0.23%) |
Dec 17, 2019 | 33.55 | 33.59 | 33.51 | 33.55 | 163,793 | -0.06(-0.17%) |
Dec 16, 2019 | 33.46 | 33.61 | 33.38 | 33.61 | 261,126 | +0.36(+1.09%) |
Dec 13, 2019 | 33.23 | 33.42 | 33.17 | 33.25 | 234,396 | +0.17(+0.52%) |
Dec 12, 2019 | 32.96 | 33.19 | 32.94 | 33.07 | 286,154 | +0.13(+0.41%) |
Dec 11, 2019 | 32.94 | 32.94 | 32.86 | 32.94 | 187,060 | +0.00(+0.00%) |
Dec 10, 2019 | 32.90 | 32.96 | 32.88 | 32.94 | 129,243 | -0.02(-0.06%) |
Dec 09, 2019 | 32.86 | 33.00 | 32.86 | 32.96 | 142,202 | +0.13(+0.41%) |
Dec 06, 2019 | 32.69 | 32.86 | 32.69 | 32.83 | 123,594 | +0.21(+0.65%) |
Dec 05, 2019 | 32.67 | 32.73 | 32.60 | 32.61 | 131,109 | -0.10(-0.29%) |
Dec 04, 2019 | 32.73 | 32.73 | 32.61 | 32.71 | 104,633 | +0.21(+0.66%) |
Dec 03, 2019 | 32.48 | 32.50 | 32.17 | 32.50 | 149,544 | -0.13(-0.41%) |
Dec 02, 2019 | 32.69 | 32.70 | 32.61 | 32.63 | 126,429 | -0.02(-0.06%) |
Nov 29, 2019 | 32.69 | 32.72 | 32.64 | 32.65 | 108,023 | -0.04(-0.12%) |
Nov 27, 2019 | 32.59 | 32.69 | 32.57 | 32.69 | 117,384 | +0.13(+0.41%) |
Nov 26, 2019 | 32.61 | 32.61 | 32.49 | 32.55 | 149,981 | -0.04(-0.12%) |
Nov 25, 2019 | 32.34 | 32.65 | 32.34 | 32.59 | 168,740 | +0.19(+0.59%) |
Nov 22, 2019 | 32.36 | 32.46 | 32.28 | 32.40 | 162,824 | +0.06(+0.18%) |
Nov 21, 2019 | 32.38 | 32.46 | 32.23 | 32.34 | 160,951 | -0.13(-0.41%) |
Nov 20, 2019 | 32.51 | 32.53 | 32.35 | 32.48 | 125,690 | -0.15(-0.47%) |
Nov 19, 2019 | 32.67 | 32.76 | 32.61 | 32.63 | 90,185 | +0.00(+0.00%) |
Nov 18, 2019 | 32.61 | 32.65 | 32.53 | 32.63 | 186,098 | +0.02(+0.06%) |
Nov 15, 2019 | 32.57 | 32.65 | 32.55 | 32.61 | 137,264 | +0.11(+0.35%) |
Nov 14, 2019 | 32.51 | 32.51 | 32.34 | 32.50 | 197,143 | -0.02(-0.06%) |
Nov 13, 2019 | 32.61 | 32.63 | 32.42 | 32.51 | 262,197 | -0.23(-0.70%) |
Nov 12, 2019 | 32.84 | 32.86 | 32.72 | 32.74 | 139,300 | -0.09(-0.29%) |
Nov 11, 2019 | 32.84 | 32.89 | 32.76 | 32.84 | 104,395 | +0.00(+0.00%) |
Nov 08, 2019 | 32.82 | 32.84 | 32.70 | 32.84 | 117,805 | +0.04(+0.12%) |
Nov 07, 2019 | 32.76 | 32.93 | 32.74 | 32.80 | 139,966 | +0.15(+0.47%) |
Nov 06, 2019 | 32.74 | 32.74 | 32.53 | 32.65 | 166,397 | -0.11(-0.35%) |
Nov 05, 2019 | 32.91 | 32.93 | 32.67 | 32.76 | 156,271 | -0.05(-0.16%) |
Nov 04, 2019 | 32.85 | 32.93 | 32.80 | 32.81 | 193,184 | +0.08(+0.23%) |