Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.70 | 31.81 | 30.96 | 31.06 | 416,495 | -0.95(-2.98%) |
Jan 30, 2020 | 31.19 | 32.04 | 31.14 | 32.01 | 353,500 | +0.61(+1.95%) |
Jan 29, 2020 | 32.01 | 32.19 | 31.40 | 31.40 | 406,126 | -0.61(-1.91%) |
Jan 28, 2020 | 31.55 | 32.11 | 31.50 | 32.01 | 382,332 | +0.63(+2.01%) |
Jan 27, 2020 | 31.49 | 31.88 | 31.17 | 31.38 | 394,791 | -0.64(-2.00%) |
Jan 24, 2020 | 33.30 | 33.30 | 31.63 | 32.02 | 553,024 | +0.39(+1.23%) |
Jan 23, 2020 | 31.48 | 31.80 | 31.16 | 31.63 | 532,527 | +0.03(+0.09%) |
Jan 22, 2020 | 31.62 | 31.69 | 31.34 | 31.60 | 327,664 | +0.00(+0.00%) |
Jan 21, 2020 | 32.16 | 32.23 | 31.55 | 31.60 | 317,902 | -0.76(-2.33%) |
Jan 17, 2020 | 32.73 | 32.77 | 32.24 | 32.36 | 303,925 | -0.13(-0.41%) |
Jan 16, 2020 | 31.78 | 32.51 | 31.49 | 32.49 | 436,193 | +0.95(+3.00%) |
Jan 15, 2020 | 31.65 | 31.86 | 31.38 | 31.55 | 423,966 | -0.32(-1.02%) |
Jan 14, 2020 | 32.07 | 32.14 | 31.77 | 31.87 | 514,398 | -0.27(-0.84%) |
Jan 13, 2020 | 31.97 | 32.17 | 31.61 | 32.14 | 324,944 | +0.31(+0.96%) |
Jan 10, 2020 | 31.97 | 32.06 | 31.65 | 31.84 | 379,475 | -0.18(-0.55%) |
Jan 09, 2020 | 32.23 | 32.30 | 31.96 | 32.01 | 193,913 | +0.04(+0.12%) |
Jan 08, 2020 | 31.65 | 32.08 | 31.64 | 31.97 | 444,307 | +0.34(+1.08%) |
Jan 07, 2020 | 31.76 | 31.81 | 31.43 | 31.63 | 352,284 | -0.35(-1.10%) |
Jan 06, 2020 | 31.87 | 32.08 | 31.57 | 31.98 | 279,958 | -0.31(-0.95%) |
Jan 03, 2020 | 32.02 | 32.48 | 31.95 | 32.29 | 337,491 | -0.23(-0.71%) |
Jan 02, 2020 | 32.81 | 32.97 | 32.08 | 32.52 | 339,540 | +0.00(+0.00%) |
Dec 31, 2019 | 32.78 | 32.94 | 32.48 | 32.52 | 380,986 | -0.27(-0.82%) |
Dec 30, 2019 | 32.87 | 32.97 | 32.57 | 32.79 | 224,359 | +0.11(+0.34%) |
Dec 27, 2019 | 32.84 | 32.84 | 32.52 | 32.68 | 220,821 | -0.07(-0.23%) |
Dec 26, 2019 | 32.92 | 32.92 | 32.68 | 32.75 | 180,032 | -0.05(-0.14%) |
Dec 24, 2019 | 32.89 | 33.06 | 32.70 | 32.80 | 120,339 | -0.05(-0.14%) |
Dec 23, 2019 | 33.23 | 33.33 | 32.67 | 32.85 | 292,194 | -0.31(-0.92%) |
Dec 20, 2019 | 33.41 | 33.61 | 33.03 | 33.15 | 1,910,330 | -0.23(-0.69%) |
Dec 19, 2019 | 33.71 | 33.77 | 33.34 | 33.38 | 299,891 | -0.35(-1.04%) |
Dec 18, 2019 | 33.68 | 33.75 | 33.45 | 33.74 | 425,590 | +0.13(+0.39%) |
Dec 17, 2019 | 33.49 | 33.73 | 33.29 | 33.61 | 522,483 | +0.16(+0.47%) |
Dec 16, 2019 | 33.06 | 33.61 | 32.82 | 33.45 | 878,238 | +0.83(+2.56%) |
Dec 13, 2019 | 32.63 | 32.86 | 32.23 | 32.61 | 289,247 | -0.12(-0.37%) |
Dec 12, 2019 | 32.23 | 32.98 | 32.04 | 32.73 | 444,265 | +0.58(+1.82%) |
Dec 11, 2019 | 32.16 | 32.25 | 31.95 | 32.15 | 264,945 | -0.01(-0.03%) |
Dec 10, 2019 | 31.79 | 32.18 | 31.67 | 32.16 | 271,912 | +0.38(+1.19%) |
Dec 09, 2019 | 32.01 | 32.13 | 31.78 | 31.78 | 319,836 | -0.35(-1.09%) |
Dec 06, 2019 | 32.20 | 32.48 | 31.98 | 32.13 | 377,430 | +0.29(+0.90%) |
Dec 05, 2019 | 31.62 | 31.92 | 31.62 | 31.85 | 238,395 | +0.29(+0.91%) |
Dec 04, 2019 | 31.15 | 31.71 | 31.15 | 31.56 | 409,703 | +0.63(+2.03%) |
Dec 03, 2019 | 31.45 | 31.45 | 30.70 | 30.93 | 411,026 | -0.79(-2.50%) |
Dec 02, 2019 | 32.07 | 32.17 | 31.67 | 31.73 | 381,476 | -0.19(-0.61%) |
Nov 29, 2019 | 32.05 | 32.29 | 31.86 | 31.92 | 142,416 | -0.25(-0.78%) |
Nov 27, 2019 | 32.01 | 32.23 | 31.89 | 32.17 | 172,199 | +0.29(+0.90%) |
Nov 26, 2019 | 31.91 | 32.15 | 31.80 | 31.88 | 243,521 | -0.06(-0.20%) |
Nov 25, 2019 | 31.69 | 32.08 | 31.59 | 31.95 | 414,209 | +0.28(+0.87%) |
Nov 22, 2019 | 31.74 | 31.86 | 31.15 | 31.67 | 167,542 | +0.11(+0.35%) |
Nov 21, 2019 | 31.78 | 31.86 | 31.44 | 31.56 | 293,896 | +0.00(+0.00%) |
Nov 20, 2019 | 31.65 | 32.01 | 31.43 | 31.56 | 455,411 | -0.27(-0.84%) |
Nov 19, 2019 | 31.59 | 31.92 | 31.35 | 31.83 | 247,911 | +0.34(+1.08%) |
Nov 18, 2019 | 31.63 | 31.72 | 31.23 | 31.49 | 243,892 | -0.30(-0.93%) |
Nov 15, 2019 | 32.06 | 32.06 | 31.73 | 31.78 | 208,913 | -0.09(-0.29%) |
Nov 14, 2019 | 31.96 | 32.12 | 31.79 | 31.87 | 318,559 | -0.11(-0.35%) |
Nov 13, 2019 | 32.13 | 32.21 | 31.88 | 31.98 | 473,082 | -0.45(-1.39%) |
Nov 12, 2019 | 32.10 | 32.46 | 31.94 | 32.44 | 417,612 | +0.34(+1.06%) |
Nov 11, 2019 | 31.92 | 32.31 | 31.89 | 32.10 | 278,668 | -0.07(-0.23%) |
Nov 08, 2019 | 32.11 | 32.31 | 31.73 | 32.17 | 350,355 | +0.06(+0.20%) |
Nov 07, 2019 | 31.95 | 32.11 | 31.82 | 32.10 | 366,625 | +0.51(+1.61%) |
Nov 06, 2019 | 31.56 | 31.69 | 31.35 | 31.60 | 297,919 | +0.05(+0.15%) |
Nov 05, 2019 | 31.37 | 31.70 | 31.20 | 31.55 | 364,001 | +0.35(+1.12%) |
Nov 04, 2019 | 31.30 | 31.30 | 30.85 | 31.20 | 447,206 | +0.32(+1.05%) |