Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.94 | 31.98 | 31.54 | 31.74 | 323,215 | -0.37(-1.14%) |
Jan 30, 2020 | 31.87 | 32.32 | 31.78 | 32.10 | 339,609 | +0.04(+0.12%) |
Jan 29, 2020 | 31.91 | 32.61 | 31.81 | 32.07 | 391,311 | +0.31(+0.98%) |
Jan 28, 2020 | 31.43 | 31.88 | 31.43 | 31.75 | 438,226 | +0.43(+1.38%) |
Jan 27, 2020 | 31.59 | 31.78 | 31.01 | 31.32 | 411,541 | -0.56(-1.74%) |
Jan 24, 2020 | 31.95 | 32.23 | 31.67 | 31.88 | 367,521 | -0.03(-0.09%) |
Jan 23, 2020 | 31.96 | 32.06 | 31.63 | 31.91 | 300,611 | +0.01(+0.03%) |
Jan 22, 2020 | 31.80 | 32.13 | 31.72 | 31.90 | 488,566 | +0.15(+0.47%) |
Jan 21, 2020 | 31.72 | 31.99 | 31.53 | 31.75 | 284,614 | +0.03(+0.09%) |
Jan 17, 2020 | 32.13 | 32.20 | 31.70 | 31.72 | 266,583 | -0.24(-0.77%) |
Jan 16, 2020 | 32.05 | 32.44 | 31.85 | 31.96 | 488,386 | -0.01(-0.03%) |
Jan 15, 2020 | 32.07 | 32.18 | 31.69 | 31.97 | 679,247 | -0.10(-0.32%) |
Jan 14, 2020 | 32.05 | 32.30 | 31.67 | 32.08 | 745,619 | +0.03(+0.09%) |
Jan 13, 2020 | 32.00 | 32.22 | 31.75 | 32.05 | 523,950 | +0.06(+0.18%) |
Jan 10, 2020 | 31.77 | 32.12 | 31.51 | 31.99 | 359,021 | +0.29(+0.92%) |
Jan 09, 2020 | 31.62 | 32.11 | 31.45 | 31.70 | 367,423 | +0.51(+1.63%) |
Jan 08, 2020 | 31.06 | 31.50 | 31.06 | 31.19 | 256,766 | +0.07(+0.21%) |
Jan 07, 2020 | 32.02 | 32.07 | 31.11 | 31.12 | 255,028 | -0.96(-2.99%) |
Jan 06, 2020 | 31.76 | 32.21 | 31.59 | 32.08 | 363,403 | +0.22(+0.68%) |
Jan 03, 2020 | 31.20 | 31.97 | 31.13 | 31.87 | 252,877 | +0.40(+1.29%) |
Jan 02, 2020 | 32.04 | 32.17 | 31.24 | 31.46 | 421,014 | -0.57(-1.79%) |
Dec 31, 2019 | 31.46 | 32.41 | 31.46 | 32.04 | 312,058 | +0.56(+1.79%) |
Dec 30, 2019 | 31.91 | 31.95 | 31.44 | 31.47 | 189,810 | -0.47(-1.47%) |
Dec 27, 2019 | 31.39 | 32.04 | 31.17 | 31.94 | 233,326 | +0.88(+2.82%) |
Dec 26, 2019 | 31.50 | 31.78 | 30.86 | 31.07 | 304,011 | -0.72(-2.25%) |
Dec 24, 2019 | 31.24 | 31.88 | 31.10 | 31.78 | 109,119 | +0.56(+1.81%) |
Dec 23, 2019 | 32.40 | 32.50 | 31.12 | 31.22 | 305,513 | -1.20(-3.72%) |
Dec 20, 2019 | 31.94 | 32.67 | 31.94 | 32.42 | 549,423 | +0.50(+1.56%) |
Dec 19, 2019 | 31.77 | 32.01 | 31.58 | 31.92 | 487,597 | +0.22(+0.68%) |
Dec 18, 2019 | 32.26 | 32.26 | 31.43 | 31.71 | 307,574 | -0.38(-1.17%) |
Dec 17, 2019 | 31.99 | 32.49 | 31.99 | 32.08 | 275,155 | +0.09(+0.29%) |
Dec 16, 2019 | 31.62 | 32.19 | 31.59 | 31.99 | 156,913 | +0.43(+1.37%) |
Dec 13, 2019 | 31.62 | 31.94 | 31.43 | 31.56 | 204,532 | -0.15(-0.47%) |
Dec 12, 2019 | 31.60 | 32.14 | 31.50 | 31.71 | 216,758 | +0.06(+0.18%) |
Dec 11, 2019 | 31.57 | 31.81 | 31.46 | 31.65 | 149,400 | +0.12(+0.39%) |
Dec 10, 2019 | 31.56 | 31.74 | 31.21 | 31.53 | 284,483 | -0.19(-0.59%) |
Dec 09, 2019 | 31.70 | 31.85 | 31.26 | 31.72 | 508,434 | -0.18(-0.56%) |
Dec 06, 2019 | 32.12 | 32.20 | 31.85 | 31.90 | 190,932 | +0.03(+0.09%) |
Dec 05, 2019 | 31.84 | 32.28 | 31.60 | 31.87 | 414,989 | +0.05(+0.15%) |
Dec 04, 2019 | 31.82 | 32.02 | 31.68 | 31.82 | 179,092 | +0.08(+0.27%) |
Dec 03, 2019 | 31.71 | 31.91 | 31.47 | 31.74 | 175,643 | -0.08(-0.27%) |
Dec 02, 2019 | 32.32 | 32.40 | 31.60 | 31.82 | 300,696 | -0.47(-1.46%) |
Nov 29, 2019 | 32.18 | 32.63 | 32.18 | 32.29 | 90,950 | -0.01(-0.03%) |
Nov 27, 2019 | 32.25 | 32.40 | 31.90 | 32.30 | 240,977 | +0.21(+0.65%) |
Nov 26, 2019 | 31.75 | 32.52 | 31.75 | 32.09 | 290,230 | +0.33(+1.04%) |
Nov 25, 2019 | 31.38 | 31.97 | 31.34 | 31.76 | 342,566 | +0.54(+1.72%) |
Nov 22, 2019 | 31.11 | 31.38 | 30.79 | 31.23 | 174,251 | +0.03(+0.09%) |
Nov 21, 2019 | 31.59 | 31.70 | 31.20 | 31.20 | 237,707 | -0.43(-1.37%) |
Nov 20, 2019 | 31.75 | 32.70 | 31.27 | 31.63 | 568,749 | -0.16(-0.50%) |
Nov 19, 2019 | 30.57 | 32.05 | 30.36 | 31.79 | 838,595 | +1.53(+5.07%) |
Nov 18, 2019 | 30.02 | 30.31 | 29.93 | 30.26 | 271,914 | +0.24(+0.78%) |
Nov 15, 2019 | 30.13 | 30.22 | 29.86 | 30.02 | 287,833 | +0.01(+0.03%) |
Nov 14, 2019 | 29.90 | 30.27 | 29.79 | 30.01 | 263,641 | +0.10(+0.35%) |
Nov 13, 2019 | 29.13 | 29.92 | 29.12 | 29.91 | 506,455 | +0.63(+2.15%) |
Nov 12, 2019 | 28.88 | 29.34 | 28.88 | 29.28 | 485,922 | +0.35(+1.20%) |
Nov 11, 2019 | 29.02 | 29.23 | 28.81 | 28.94 | 368,773 | +0.11(+0.39%) |
Nov 08, 2019 | 28.93 | 29.02 | 28.61 | 28.82 | 720,115 | -0.22(-0.77%) |
Nov 07, 2019 | 29.25 | 29.56 | 28.88 | 29.05 | 709,652 | -0.20(-0.67%) |
Nov 06, 2019 | 28.63 | 29.49 | 28.54 | 29.24 | 625,119 | +0.63(+2.20%) |
Nov 05, 2019 | 28.02 | 28.70 | 28.00 | 28.62 | 617,749 | +0.63(+2.24%) |
Nov 04, 2019 | 29.20 | 29.35 | 27.60 | 27.99 | 661,389 | -1.09(-3.74%) |