Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.95 | 31.95 | 31.31 | 31.53 | 171,500 | -0.25(-0.79%) |
Jan 30, 2020 | 31.74 | 31.82 | 31.68 | 31.78 | 124,791 | -0.36(-1.12%) |
Jan 29, 2020 | 32.27 | 32.35 | 32.14 | 32.14 | 10,845 | -0.33(-1.02%) |
Jan 28, 2020 | 32.25 | 32.54 | 32.23 | 32.47 | 12,974 | +0.20(+0.60%) |
Jan 27, 2020 | 32.22 | 32.34 | 32.19 | 32.27 | 2,908 | -0.32(-0.97%) |
Jan 24, 2020 | 32.71 | 32.78 | 32.54 | 32.59 | 6,100 | +0.31(+0.94%) |
Jan 23, 2020 | 32.39 | 32.39 | 32.24 | 32.28 | 23,510 | +0.17(+0.54%) |
Jan 22, 2020 | 32.00 | 32.16 | 31.98 | 32.11 | 6,338 | -1.39(-4.14%) |
Jan 21, 2020 | 33.84 | 33.84 | 33.49 | 33.50 | 49,421 | -0.33(-0.98%) |
Jan 17, 2020 | 33.88 | 33.88 | 33.74 | 33.83 | 3,500 | +0.18(+0.55%) |
Jan 16, 2020 | 33.65 | 33.66 | 33.61 | 33.65 | 25,465 | +0.35(+1.04%) |
Jan 15, 2020 | 33.40 | 33.40 | 33.30 | 33.30 | 3,491 | +0.19(+0.57%) |
Jan 14, 2020 | 33.01 | 33.18 | 33.01 | 33.11 | 3,781 | -0.23(-0.67%) |
Jan 13, 2020 | 33.19 | 33.36 | 33.19 | 33.34 | 3,076 | +1.27(+3.95%) |
Jan 10, 2020 | 32.16 | 32.21 | 32.07 | 32.07 | 8,200 | -0.08(-0.26%) |
Jan 09, 2020 | 32.09 | 32.15 | 32.09 | 32.15 | 5,449 | -0.50(-1.53%) |
Jan 08, 2020 | 32.45 | 32.67 | 32.43 | 32.65 | 25,449 | +0.38(+1.16%) |
Jan 07, 2020 | 32.26 | 32.36 | 32.10 | 32.27 | 36,518 | -0.18(-0.54%) |
Jan 06, 2020 | 32.20 | 32.45 | 32.20 | 32.45 | 14,752 | -0.03(-0.11%) |
Jan 03, 2020 | 32.27 | 32.62 | 32.27 | 32.48 | 2,200 | -0.55(-1.66%) |
Jan 02, 2020 | 33.10 | 33.10 | 32.96 | 33.03 | 6,495 | +0.77(+2.40%) |
Dec 31, 2019 | 32.71 | 32.71 | 32.25 | 32.26 | 4,700 | -0.03(-0.09%) |
Dec 30, 2019 | 32.70 | 32.70 | 32.29 | 32.29 | 5,739 | -0.43(-1.31%) |
Dec 27, 2019 | 32.64 | 32.72 | 32.64 | 32.72 | 2,300 | +0.17(+0.51%) |
Dec 26, 2019 | 32.60 | 32.71 | 32.49 | 32.55 | 5,654 | -0.07(-0.20%) |
Dec 24, 2019 | 32.60 | 32.70 | 32.51 | 32.62 | 4,900 | +0.10(+0.31%) |
Dec 23, 2019 | 32.41 | 32.52 | 32.41 | 32.52 | 6,620 | +0.01(+0.03%) |
Dec 20, 2019 | 32.38 | 32.53 | 32.38 | 32.51 | 4,200 | +0.51(+1.59%) |
Dec 19, 2019 | 31.88 | 32.01 | 31.79 | 32.00 | 3,567 | +0.25(+0.80%) |
Dec 18, 2019 | 31.92 | 31.93 | 31.71 | 31.75 | 25,417 | -0.22(-0.70%) |
Dec 17, 2019 | 32.00 | 32.10 | 31.97 | 31.97 | 30,927 | +0.29(+0.90%) |
Dec 16, 2019 | 31.55 | 31.70 | 31.54 | 31.68 | 6,636 | +0.60(+1.94%) |
Dec 13, 2019 | 31.10 | 31.10 | 31.08 | 31.08 | 700 | +0.01(+0.03%) |
Dec 12, 2019 | 31.00 | 31.07 | 30.83 | 31.07 | 3,294 | +0.10(+0.32%) |
Dec 11, 2019 | 30.69 | 31.02 | 30.69 | 30.97 | 5,086 | +0.46(+1.51%) |
Dec 10, 2019 | 30.47 | 30.64 | 30.47 | 30.51 | 9,706 | -0.45(-1.47%) |
Dec 09, 2019 | 31.03 | 31.03 | 30.89 | 30.96 | 9,536 | -0.18(-0.58%) |
Dec 06, 2019 | 31.19 | 31.19 | 31.12 | 31.14 | 3,400 | +0.20(+0.63%) |
Dec 05, 2019 | 30.86 | 31.00 | 30.86 | 30.95 | 7,478 | -0.38(-1.20%) |
Dec 04, 2019 | 31.37 | 31.37 | 31.22 | 31.32 | 3,123 | +0.37(+1.20%) |
Dec 03, 2019 | 30.76 | 31.00 | 30.76 | 30.95 | 3,771 | -0.17(-0.55%) |
Dec 02, 2019 | 31.22 | 31.22 | 31.01 | 31.13 | 11,803 | -0.37(-1.18%) |
Nov 29, 2019 | 31.53 | 31.53 | 31.49 | 31.50 | 3,100 | -0.03(-0.10%) |
Nov 27, 2019 | 31.33 | 31.54 | 31.33 | 31.53 | 3,100 | -0.34(-1.07%) |
Nov 26, 2019 | 31.86 | 31.93 | 31.86 | 31.87 | 3,120 | +0.48(+1.52%) |
Nov 25, 2019 | 31.40 | 31.42 | 31.33 | 31.39 | 4,410 | -0.09(-0.30%) |
Nov 22, 2019 | 31.56 | 31.59 | 31.43 | 31.49 | 3,900 | -0.02(-0.06%) |
Nov 21, 2019 | 31.44 | 31.51 | 31.41 | 31.51 | 8,365 | -0.11(-0.35%) |
Nov 20, 2019 | 31.66 | 31.66 | 31.56 | 31.62 | 3,207 | -0.08(-0.25%) |
Nov 19, 2019 | 31.72 | 31.73 | 31.59 | 31.70 | 6,187 | +0.02(+0.05%) |
Nov 18, 2019 | 31.62 | 31.73 | 31.62 | 31.68 | 3,482 | +0.11(+0.33%) |
Nov 15, 2019 | 31.46 | 31.58 | 31.43 | 31.58 | 1,900 | +0.11(+0.35%) |
Nov 14, 2019 | 31.39 | 31.50 | 31.35 | 31.47 | 2,001 | +0.23(+0.74%) |
Nov 13, 2019 | 31.24 | 31.31 | 31.20 | 31.24 | 2,534 | +0.37(+1.20%) |
Nov 12, 2019 | 31.06 | 31.06 | 30.83 | 30.87 | 6,008 | -0.12(-0.39%) |
Nov 11, 2019 | 30.99 | 31.04 | 30.95 | 30.99 | 7,152 | -0.44(-1.40%) |
Nov 08, 2019 | 31.31 | 31.47 | 31.27 | 31.43 | 3,900 | +0.04(+0.14%) |
Nov 07, 2019 | 31.50 | 31.50 | 31.39 | 31.39 | 3,556 | -0.24(-0.76%) |
Nov 06, 2019 | 31.68 | 31.68 | 31.57 | 31.62 | 4,370 | +0.46(+1.49%) |
Nov 05, 2019 | 31.29 | 31.29 | 31.14 | 31.16 | 3,184 | -0.21(-0.67%) |
Nov 04, 2019 | 31.52 | 31.57 | 31.36 | 31.37 | 2,515 | -0.53(-1.66%) |