Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.21 | 33.22 | 32.31 | 32.40 | 90,335 | -1.04(-3.11%) |
Jan 30, 2020 | 32.92 | 33.45 | 32.92 | 33.44 | 72,060 | +0.21(+0.64%) |
Jan 29, 2020 | 33.08 | 33.53 | 33.05 | 33.22 | 100,062 | -0.04(-0.13%) |
Jan 28, 2020 | 33.37 | 33.47 | 33.03 | 33.27 | 54,853 | -0.04(-0.11%) |
Jan 27, 2020 | 33.17 | 33.57 | 33.17 | 33.30 | 55,090 | -0.33(-0.98%) |
Jan 24, 2020 | 34.15 | 34.25 | 33.40 | 33.63 | 54,381 | -0.52(-1.51%) |
Jan 23, 2020 | 33.96 | 34.30 | 33.76 | 34.15 | 97,695 | +0.01(+0.03%) |
Jan 22, 2020 | 34.47 | 34.51 | 34.07 | 34.14 | 42,181 | -0.33(-0.96%) |
Jan 21, 2020 | 34.62 | 34.83 | 34.42 | 34.47 | 49,906 | -0.41(-1.17%) |
Jan 17, 2020 | 35.14 | 35.14 | 34.71 | 34.88 | 84,942 | +0.02(+0.05%) |
Jan 16, 2020 | 34.71 | 34.99 | 34.62 | 34.86 | 118,004 | +0.20(+0.56%) |
Jan 15, 2020 | 35.05 | 35.06 | 34.51 | 34.67 | 67,432 | -0.54(-1.54%) |
Jan 14, 2020 | 35.26 | 35.52 | 35.14 | 35.21 | 120,912 | -0.18(-0.50%) |
Jan 13, 2020 | 35.24 | 35.47 | 35.17 | 35.39 | 55,661 | +0.15(+0.43%) |
Jan 10, 2020 | 35.31 | 35.45 | 35.16 | 35.24 | 58,763 | -0.17(-0.48%) |
Jan 09, 2020 | 35.72 | 35.89 | 35.40 | 35.40 | 44,912 | -0.22(-0.62%) |
Jan 08, 2020 | 35.32 | 35.76 | 35.31 | 35.63 | 86,412 | +0.26(+0.73%) |
Jan 07, 2020 | 35.53 | 35.63 | 35.11 | 35.37 | 40,837 | -0.27(-0.75%) |
Jan 06, 2020 | 35.45 | 35.77 | 35.19 | 35.64 | 53,790 | -0.11(-0.30%) |
Jan 03, 2020 | 35.75 | 35.90 | 35.08 | 35.74 | 74,718 | -0.41(-1.13%) |
Jan 02, 2020 | 36.46 | 36.46 | 35.68 | 36.15 | 59,463 | -0.17(-0.47%) |
Dec 31, 2019 | 36.35 | 36.52 | 36.17 | 36.32 | 48,538 | -0.03(-0.07%) |
Dec 30, 2019 | 36.43 | 36.67 | 36.21 | 36.35 | 65,582 | +0.05(+0.15%) |
Dec 27, 2019 | 36.50 | 36.50 | 36.14 | 36.29 | 46,179 | -0.22(-0.61%) |
Dec 26, 2019 | 36.56 | 36.56 | 36.25 | 36.52 | 48,554 | +0.01(+0.02%) |
Dec 24, 2019 | 36.53 | 36.53 | 36.13 | 36.51 | 78,650 | +0.00(+0.00%) |
Dec 23, 2019 | 36.62 | 36.62 | 36.15 | 36.51 | 48,476 | -0.20(-0.56%) |
Dec 20, 2019 | 36.86 | 36.86 | 36.39 | 36.71 | 252,581 | +0.03(+0.07%) |
Dec 19, 2019 | 36.45 | 36.69 | 36.25 | 36.69 | 58,190 | +0.10(+0.27%) |
Dec 18, 2019 | 36.62 | 36.70 | 36.28 | 36.59 | 72,756 | +0.10(+0.27%) |
Dec 17, 2019 | 36.30 | 36.58 | 36.25 | 36.49 | 128,465 | +0.37(+1.03%) |
Dec 16, 2019 | 35.67 | 36.22 | 35.51 | 36.12 | 62,663 | +0.53(+1.48%) |
Dec 13, 2019 | 35.60 | 35.77 | 35.18 | 35.59 | 125,054 | -0.25(-0.70%) |
Dec 12, 2019 | 34.78 | 35.87 | 34.70 | 35.84 | 86,096 | +1.10(+3.18%) |
Dec 11, 2019 | 34.83 | 34.89 | 34.40 | 34.74 | 52,834 | +0.08(+0.23%) |
Dec 10, 2019 | 34.42 | 34.66 | 34.29 | 34.66 | 67,801 | +0.34(+0.98%) |
Dec 09, 2019 | 34.38 | 34.51 | 34.00 | 34.32 | 33,050 | -0.18(-0.51%) |
Dec 06, 2019 | 34.44 | 34.71 | 34.39 | 34.50 | 56,156 | +0.33(+0.96%) |
Dec 05, 2019 | 34.06 | 34.24 | 34.03 | 34.17 | 32,970 | +0.15(+0.44%) |
Dec 04, 2019 | 33.80 | 34.13 | 33.71 | 34.02 | 47,679 | +0.30(+0.89%) |
Dec 03, 2019 | 33.72 | 33.80 | 33.44 | 33.72 | 41,530 | -0.27(-0.79%) |
Dec 02, 2019 | 34.26 | 34.38 | 33.84 | 33.99 | 64,809 | -0.22(-0.63%) |
Nov 29, 2019 | 34.22 | 34.45 | 34.13 | 34.21 | 17,174 | -0.18(-0.51%) |
Nov 27, 2019 | 34.37 | 34.45 | 34.09 | 34.38 | 32,089 | +0.17(+0.49%) |
Nov 26, 2019 | 34.22 | 34.46 | 34.02 | 34.22 | 58,372 | -0.11(-0.31%) |
Nov 25, 2019 | 33.93 | 34.45 | 33.75 | 34.32 | 63,691 | +0.42(+1.25%) |
Nov 22, 2019 | 33.81 | 33.93 | 33.54 | 33.90 | 62,936 | +0.18(+0.52%) |
Nov 21, 2019 | 34.14 | 34.14 | 33.47 | 33.72 | 43,246 | -0.27(-0.78%) |
Nov 20, 2019 | 33.95 | 34.23 | 33.63 | 33.98 | 78,768 | -0.08(-0.23%) |
Nov 19, 2019 | 34.03 | 34.24 | 33.95 | 34.06 | 53,294 | +0.10(+0.29%) |
Nov 18, 2019 | 34.06 | 34.06 | 33.70 | 33.97 | 38,619 | -0.19(-0.54%) |
Nov 15, 2019 | 34.27 | 34.32 | 34.02 | 34.15 | 53,783 | +0.07(+0.21%) |
Nov 14, 2019 | 34.06 | 34.25 | 33.91 | 34.08 | 58,612 | -0.12(-0.36%) |
Nov 13, 2019 | 34.03 | 34.29 | 33.72 | 34.21 | 92,098 | +0.00(+0.00%) |
Nov 12, 2019 | 34.18 | 34.22 | 33.65 | 34.21 | 42,003 | +0.12(+0.34%) |
Nov 11, 2019 | 33.95 | 34.18 | 33.90 | 34.09 | 36,323 | +0.15(+0.44%) |
Nov 08, 2019 | 33.72 | 34.17 | 33.72 | 33.94 | 57,286 | +0.05(+0.16%) |
Nov 07, 2019 | 34.18 | 34.29 | 33.56 | 33.89 | 50,335 | +0.05(+0.16%) |
Nov 06, 2019 | 33.78 | 33.90 | 33.49 | 33.83 | 65,054 | -0.10(-0.29%) |
Nov 05, 2019 | 33.75 | 34.04 | 33.58 | 33.93 | 61,070 | +0.41(+1.21%) |
Nov 04, 2019 | 33.45 | 33.72 | 33.32 | 33.52 | 80,784 | +0.08(+0.24%) |