Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.46 | 30.53 | 30.15 | 30.28 | 13,600 | -0.64(-2.07%) |
Jan 30, 2020 | 30.71 | 30.92 | 30.55 | 30.92 | 11,996 | -0.15(-0.50%) |
Jan 29, 2020 | 31.13 | 31.13 | 31.00 | 31.07 | 5,526 | +0.02(+0.05%) |
Jan 28, 2020 | 30.97 | 31.06 | 30.75 | 31.06 | 9,944 | +0.36(+1.17%) |
Jan 27, 2020 | 30.42 | 30.85 | 30.28 | 30.70 | 26,771 | -0.71(-2.28%) |
Jan 24, 2020 | 31.71 | 31.71 | 31.41 | 31.41 | 29,100 | -0.41(-1.30%) |
Jan 23, 2020 | 31.97 | 32.00 | 31.45 | 31.83 | 25,257 | -0.32(-0.98%) |
Jan 22, 2020 | 32.17 | 32.20 | 32.09 | 32.15 | 6,560 | +0.05(+0.14%) |
Jan 21, 2020 | 32.19 | 32.27 | 32.07 | 32.10 | 13,046 | -0.60(-1.85%) |
Jan 17, 2020 | 32.81 | 32.81 | 32.65 | 32.70 | 11,300 | +0.12(+0.36%) |
Jan 16, 2020 | 32.48 | 32.61 | 32.48 | 32.59 | 2,658 | +0.14(+0.42%) |
Jan 15, 2020 | 32.49 | 32.55 | 32.45 | 32.45 | 9,222 | -0.30(-0.91%) |
Jan 14, 2020 | 32.59 | 32.79 | 32.46 | 32.75 | 15,265 | +0.13(+0.39%) |
Jan 13, 2020 | 32.44 | 32.64 | 32.39 | 32.62 | 16,767 | +0.17(+0.53%) |
Jan 10, 2020 | 32.55 | 32.60 | 32.42 | 32.45 | 22,600 | -0.07(-0.22%) |
Jan 09, 2020 | 32.58 | 32.67 | 32.34 | 32.52 | 36,704 | +0.22(+0.68%) |
Jan 08, 2020 | 32.15 | 32.50 | 32.15 | 32.30 | 44,121 | +0.18(+0.56%) |
Jan 07, 2020 | 32.14 | 32.25 | 32.09 | 32.12 | 10,181 | -0.11(-0.34%) |
Jan 06, 2020 | 32.06 | 32.42 | 32.05 | 32.23 | 23,111 | +0.07(+0.23%) |
Jan 03, 2020 | 32.13 | 32.32 | 32.02 | 32.16 | 13,400 | -0.38(-1.15%) |
Jan 02, 2020 | 32.38 | 32.53 | 32.37 | 32.53 | 22,336 | +0.48(+1.48%) |
Dec 31, 2019 | 32.03 | 32.11 | 31.79 | 32.05 | 13,000 | +0.09(+0.27%) |
Dec 30, 2019 | 32.30 | 32.30 | 31.96 | 31.97 | 101,174 | -0.16(-0.51%) |
Dec 27, 2019 | 32.09 | 32.24 | 32.09 | 32.13 | 16,600 | +0.10(+0.32%) |
Dec 26, 2019 | 31.96 | 32.12 | 31.93 | 32.03 | 29,308 | +0.23(+0.71%) |
Dec 24, 2019 | 31.81 | 31.89 | 31.80 | 31.80 | 6,100 | -0.13(-0.40%) |
Dec 23, 2019 | 31.91 | 32.14 | 31.66 | 31.93 | 20,978 | -1.20(-3.62%) |
Dec 20, 2019 | 33.21 | 33.21 | 33.01 | 33.13 | 7,500 | +0.07(+0.21%) |
Dec 19, 2019 | 32.98 | 33.13 | 32.98 | 33.06 | 9,315 | +0.07(+0.21%) |
Dec 18, 2019 | 33.02 | 33.07 | 32.90 | 32.99 | 18,868 | +0.11(+0.34%) |
Dec 17, 2019 | 32.93 | 33.00 | 32.87 | 32.88 | 6,513 | -0.12(-0.36%) |
Dec 16, 2019 | 32.96 | 33.14 | 32.93 | 33.00 | 14,522 | +0.31(+0.95%) |
Dec 13, 2019 | 32.52 | 32.82 | 32.50 | 32.69 | 23,900 | +0.16(+0.49%) |
Dec 12, 2019 | 32.35 | 32.57 | 32.23 | 32.53 | 75,532 | +0.30(+0.93%) |
Dec 11, 2019 | 32.10 | 32.26 | 32.08 | 32.23 | 14,513 | +0.23(+0.72%) |
Dec 10, 2019 | 32.08 | 32.08 | 32.00 | 32.00 | 12,008 | -0.11(-0.34%) |
Dec 09, 2019 | 32.20 | 32.20 | 32.11 | 32.11 | 89,023 | -0.08(-0.24%) |
Dec 06, 2019 | 32.20 | 32.23 | 32.13 | 32.19 | 2,800 | +0.30(+0.93%) |
Dec 05, 2019 | 31.86 | 31.96 | 31.85 | 31.89 | 10,632 | -0.06(-0.19%) |
Dec 04, 2019 | 31.87 | 31.96 | 31.86 | 31.95 | 5,422 | +0.28(+0.90%) |
Dec 03, 2019 | 31.45 | 31.67 | 31.45 | 31.67 | 520,925 | -0.14(-0.43%) |
Dec 02, 2019 | 31.90 | 31.92 | 31.71 | 31.80 | 5,363 | -0.20(-0.62%) |
Nov 29, 2019 | 32.01 | 32.07 | 32.00 | 32.00 | 1,200 | -0.24(-0.75%) |
Nov 27, 2019 | 32.13 | 32.27 | 32.13 | 32.24 | 2,500 | +0.08(+0.24%) |
Nov 26, 2019 | 32.20 | 32.21 | 32.09 | 32.16 | 4,731 | -0.04(-0.11%) |
Nov 25, 2019 | 32.09 | 32.25 | 32.09 | 32.20 | 2,293 | +0.30(+0.93%) |
Nov 22, 2019 | 31.88 | 31.91 | 31.85 | 31.90 | 2,200 | +0.03(+0.09%) |
Nov 21, 2019 | 31.90 | 31.90 | 31.81 | 31.87 | 3,679 | -0.03(-0.08%) |
Nov 20, 2019 | 31.95 | 31.98 | 31.85 | 31.90 | 1,748 | -0.17(-0.53%) |
Nov 19, 2019 | 32.08 | 32.14 | 32.03 | 32.07 | 4,406 | +0.11(+0.35%) |
Nov 18, 2019 | 31.88 | 32.04 | 31.88 | 31.95 | 4,359 | +0.04(+0.13%) |
Nov 15, 2019 | 31.89 | 31.96 | 31.89 | 31.91 | 2,700 | +0.10(+0.33%) |
Nov 14, 2019 | 31.82 | 31.82 | 31.78 | 31.81 | 711 | -0.08(-0.24%) |
Nov 13, 2019 | 31.76 | 31.91 | 31.76 | 31.89 | 4,491 | -0.11(-0.33%) |
Nov 12, 2019 | 32.10 | 32.24 | 31.99 | 31.99 | 3,192 | -0.06(-0.18%) |
Nov 11, 2019 | 31.96 | 32.09 | 31.94 | 32.05 | 5,108 | -0.11(-0.33%) |
Nov 08, 2019 | 32.17 | 32.21 | 32.05 | 32.16 | 48,200 | -0.11(-0.34%) |
Nov 07, 2019 | 32.28 | 32.37 | 32.23 | 32.27 | 5,842 | +0.12(+0.36%) |
Nov 06, 2019 | 32.19 | 32.19 | 32.10 | 32.15 | 2,502 | +0.01(+0.02%) |
Nov 05, 2019 | 32.08 | 32.23 | 32.04 | 32.14 | 5,659 | +0.09(+0.29%) |
Nov 04, 2019 | 31.98 | 32.17 | 31.98 | 32.05 | 1,412 | +0.28(+0.90%) |