Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.24 | 33.51 | 32.62 | 32.69 | 152,009 | -0.74(-2.21%) |
Jan 30, 2020 | 32.87 | 33.44 | 32.87 | 33.43 | 142,506 | +0.29(+0.87%) |
Jan 29, 2020 | 33.24 | 33.44 | 32.88 | 33.14 | 132,495 | -0.13(-0.39%) |
Jan 28, 2020 | 33.72 | 35.03 | 33.02 | 33.27 | 180,381 | -0.42(-1.23%) |
Jan 27, 2020 | 33.63 | 33.97 | 33.26 | 33.69 | 115,357 | -0.44(-1.29%) |
Jan 24, 2020 | 34.45 | 34.60 | 33.85 | 34.13 | 92,823 | -0.45(-1.30%) |
Jan 23, 2020 | 34.56 | 34.66 | 34.24 | 34.58 | 185,538 | -0.03(-0.10%) |
Jan 22, 2020 | 34.98 | 34.98 | 34.59 | 34.61 | 98,303 | -0.20(-0.57%) |
Jan 21, 2020 | 35.14 | 35.36 | 34.76 | 34.81 | 153,069 | -0.59(-1.66%) |
Jan 17, 2020 | 35.70 | 35.70 | 35.30 | 35.40 | 116,290 | -0.02(-0.05%) |
Jan 16, 2020 | 35.18 | 35.50 | 35.08 | 35.42 | 121,955 | +0.44(+1.25%) |
Jan 15, 2020 | 34.71 | 35.03 | 34.65 | 34.98 | 164,101 | +0.09(+0.26%) |
Jan 14, 2020 | 34.61 | 35.02 | 34.51 | 34.89 | 125,085 | +0.13(+0.37%) |
Jan 13, 2020 | 34.53 | 34.77 | 34.36 | 34.76 | 67,892 | +0.22(+0.65%) |
Jan 10, 2020 | 34.82 | 34.82 | 34.40 | 34.53 | 86,234 | -0.34(-0.97%) |
Jan 09, 2020 | 35.04 | 35.12 | 34.72 | 34.87 | 105,927 | +0.05(+0.15%) |
Jan 08, 2020 | 34.45 | 34.96 | 34.45 | 34.82 | 110,305 | +0.29(+0.83%) |
Jan 07, 2020 | 34.95 | 35.03 | 34.45 | 34.53 | 113,110 | -0.48(-1.38%) |
Jan 06, 2020 | 34.84 | 35.16 | 34.67 | 35.02 | 147,456 | -0.17(-0.49%) |
Jan 03, 2020 | 34.76 | 35.27 | 34.70 | 35.19 | 201,600 | -0.02(-0.05%) |
Jan 02, 2020 | 35.21 | 35.29 | 34.99 | 35.21 | 156,011 | +0.12(+0.35%) |
Dec 31, 2019 | 35.14 | 35.49 | 35.08 | 35.09 | 175,359 | -0.22(-0.62%) |
Dec 30, 2019 | 35.32 | 35.47 | 35.17 | 35.31 | 82,419 | +0.12(+0.33%) |
Dec 27, 2019 | 35.33 | 35.33 | 34.97 | 35.19 | 153,974 | -0.16(-0.46%) |
Dec 26, 2019 | 35.30 | 35.36 | 35.20 | 35.36 | 83,445 | +0.05(+0.15%) |
Dec 24, 2019 | 35.42 | 35.48 | 35.30 | 35.30 | 75,946 | -0.10(-0.29%) |
Dec 23, 2019 | 35.89 | 35.89 | 35.30 | 35.41 | 152,345 | -0.39(-1.09%) |
Dec 20, 2019 | 35.81 | 35.90 | 35.51 | 35.80 | 1,110,997 | +0.14(+0.40%) |
Dec 19, 2019 | 35.00 | 35.67 | 35.00 | 35.65 | 227,341 | +0.71(+2.04%) |
Dec 18, 2019 | 35.81 | 35.83 | 34.69 | 34.94 | 368,794 | -0.69(-1.94%) |
Dec 17, 2019 | 35.54 | 35.73 | 35.23 | 35.63 | 149,687 | +0.17(+0.49%) |
Dec 16, 2019 | 35.31 | 35.65 | 35.23 | 35.46 | 133,869 | +0.48(+1.36%) |
Dec 13, 2019 | 35.19 | 35.27 | 34.67 | 34.98 | 144,033 | -0.12(-0.34%) |
Dec 12, 2019 | 34.42 | 35.25 | 34.42 | 35.10 | 149,430 | +0.76(+2.22%) |
Dec 11, 2019 | 34.52 | 34.60 | 34.31 | 34.34 | 127,010 | -0.15(-0.43%) |
Dec 10, 2019 | 34.42 | 34.68 | 34.42 | 34.49 | 136,186 | -0.03(-0.08%) |
Dec 09, 2019 | 34.54 | 34.69 | 34.34 | 34.52 | 123,596 | -0.13(-0.36%) |
Dec 06, 2019 | 34.80 | 34.98 | 34.60 | 34.64 | 142,068 | +0.30(+0.87%) |
Dec 05, 2019 | 34.44 | 34.49 | 34.32 | 34.34 | 130,002 | +0.13(+0.37%) |
Dec 04, 2019 | 34.05 | 34.59 | 34.05 | 34.22 | 162,564 | +0.25(+0.73%) |
Dec 03, 2019 | 33.94 | 34.01 | 33.69 | 33.97 | 90,280 | -0.32(-0.93%) |
Dec 02, 2019 | 34.71 | 34.77 | 34.25 | 34.29 | 120,666 | -0.31(-0.90%) |
Nov 29, 2019 | 34.54 | 34.82 | 34.43 | 34.60 | 97,216 | -0.03(-0.10%) |
Nov 27, 2019 | 34.66 | 34.79 | 34.52 | 34.64 | 120,451 | +0.16(+0.45%) |
Nov 26, 2019 | 34.52 | 34.87 | 34.45 | 34.48 | 179,883 | -0.21(-0.59%) |
Nov 25, 2019 | 34.29 | 34.98 | 34.22 | 34.69 | 211,908 | +0.40(+1.18%) |
Nov 22, 2019 | 34.55 | 34.56 | 34.23 | 34.28 | 87,168 | -0.09(-0.27%) |
Nov 21, 2019 | 34.79 | 34.79 | 34.16 | 34.38 | 144,635 | -0.22(-0.65%) |
Nov 20, 2019 | 34.59 | 34.86 | 34.38 | 34.60 | 161,519 | -0.11(-0.32%) |
Nov 19, 2019 | 34.75 | 34.88 | 34.54 | 34.71 | 117,045 | +0.15(+0.42%) |
Nov 18, 2019 | 34.51 | 34.61 | 34.26 | 34.57 | 106,134 | -0.04(-0.12%) |
Nov 15, 2019 | 34.93 | 34.93 | 34.53 | 34.61 | 230,664 | -0.07(-0.20%) |
Nov 14, 2019 | 34.59 | 34.72 | 34.42 | 34.68 | 117,090 | +0.10(+0.30%) |
Nov 13, 2019 | 34.70 | 34.77 | 34.43 | 34.58 | 117,217 | -0.33(-0.94%) |
Nov 12, 2019 | 34.90 | 34.94 | 34.61 | 34.90 | 111,850 | +0.09(+0.25%) |
Nov 11, 2019 | 34.85 | 35.07 | 34.59 | 34.82 | 72,379 | -0.07(-0.21%) |
Nov 08, 2019 | 34.60 | 34.95 | 34.60 | 34.89 | 100,202 | +0.12(+0.33%) |
Nov 07, 2019 | 35.03 | 35.17 | 34.67 | 34.77 | 97,829 | +0.09(+0.27%) |
Nov 06, 2019 | 34.77 | 34.86 | 34.46 | 34.68 | 89,192 | -0.16(-0.47%) |
Nov 05, 2019 | 34.85 | 35.03 | 34.48 | 34.84 | 96,307 | +0.30(+0.87%) |
Nov 04, 2019 | 34.35 | 34.65 | 34.35 | 34.54 | 124,363 | +0.24(+0.70%) |