Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.67 | 32.83 | 32.23 | 32.30 | 310,959 | -0.53(-1.62%) |
Jan 30, 2020 | 32.11 | 32.88 | 32.11 | 32.83 | 219,045 | +0.43(+1.33%) |
Jan 29, 2020 | 32.40 | 32.58 | 32.29 | 32.40 | 330,571 | -0.23(-0.70%) |
Jan 28, 2020 | 34.30 | 34.63 | 32.39 | 32.63 | 572,319 | -1.33(-3.91%) |
Jan 27, 2020 | 33.54 | 34.04 | 33.46 | 33.96 | 249,400 | -0.01(-0.03%) |
Jan 24, 2020 | 34.42 | 34.42 | 33.65 | 33.97 | 269,498 | -0.39(-1.15%) |
Jan 23, 2020 | 34.00 | 34.49 | 33.63 | 34.36 | 364,344 | +0.19(+0.56%) |
Jan 22, 2020 | 34.41 | 34.44 | 34.09 | 34.17 | 175,871 | -0.10(-0.29%) |
Jan 21, 2020 | 34.43 | 34.54 | 34.20 | 34.27 | 272,290 | -0.16(-0.48%) |
Jan 17, 2020 | 34.89 | 35.03 | 34.41 | 34.43 | 264,261 | -0.23(-0.66%) |
Jan 16, 2020 | 34.46 | 34.67 | 34.40 | 34.66 | 188,093 | +0.32(+0.93%) |
Jan 15, 2020 | 34.52 | 34.53 | 34.12 | 34.34 | 230,541 | -0.31(-0.90%) |
Jan 14, 2020 | 34.60 | 34.68 | 34.28 | 34.65 | 327,715 | -0.01(-0.03%) |
Jan 13, 2020 | 35.04 | 35.09 | 34.58 | 34.66 | 357,765 | -0.35(-0.99%) |
Jan 10, 2020 | 35.32 | 35.46 | 34.74 | 35.01 | 278,881 | -0.26(-0.73%) |
Jan 09, 2020 | 35.52 | 35.72 | 35.25 | 35.27 | 251,167 | +0.00(+0.00%) |
Jan 08, 2020 | 35.08 | 35.37 | 35.08 | 35.27 | 249,709 | +0.33(+0.94%) |
Jan 07, 2020 | 35.22 | 35.36 | 34.88 | 34.94 | 361,859 | -0.39(-1.12%) |
Jan 06, 2020 | 34.75 | 35.36 | 34.62 | 35.33 | 336,393 | +0.38(+1.10%) |
Jan 03, 2020 | 34.42 | 34.98 | 34.25 | 34.95 | 267,425 | +0.17(+0.47%) |
Jan 02, 2020 | 35.09 | 35.23 | 34.50 | 34.78 | 188,396 | -0.28(-0.78%) |
Dec 31, 2019 | 35.06 | 35.30 | 34.96 | 35.06 | 235,238 | -0.10(-0.29%) |
Dec 30, 2019 | 35.19 | 35.38 | 34.93 | 35.16 | 209,628 | +0.05(+0.16%) |
Dec 27, 2019 | 35.19 | 35.22 | 34.94 | 35.10 | 177,083 | -0.10(-0.29%) |
Dec 26, 2019 | 34.97 | 35.22 | 34.87 | 35.20 | 161,406 | +0.28(+0.81%) |
Dec 24, 2019 | 34.97 | 35.04 | 34.78 | 34.92 | 93,615 | +0.05(+0.13%) |
Dec 23, 2019 | 35.75 | 35.75 | 34.58 | 34.87 | 314,205 | -0.78(-2.18%) |
Dec 20, 2019 | 35.34 | 36.03 | 35.32 | 35.65 | 1,908,747 | +0.34(+0.96%) |
Dec 19, 2019 | 35.78 | 35.91 | 35.29 | 35.31 | 284,671 | -0.50(-1.41%) |
Dec 18, 2019 | 35.74 | 35.87 | 35.54 | 35.82 | 362,568 | +0.18(+0.51%) |
Dec 17, 2019 | 35.02 | 35.69 | 34.88 | 35.63 | 409,085 | +0.83(+2.40%) |
Dec 16, 2019 | 34.71 | 35.18 | 34.71 | 34.80 | 362,574 | +0.25(+0.72%) |
Dec 13, 2019 | 34.64 | 34.87 | 34.40 | 34.55 | 518,048 | -0.14(-0.40%) |
Dec 12, 2019 | 34.45 | 35.03 | 34.45 | 34.69 | 333,039 | +0.21(+0.61%) |
Dec 11, 2019 | 34.23 | 34.53 | 34.14 | 34.48 | 226,257 | +0.25(+0.72%) |
Dec 10, 2019 | 34.09 | 34.42 | 34.08 | 34.23 | 262,287 | +0.09(+0.27%) |
Dec 09, 2019 | 34.00 | 34.44 | 34.00 | 34.14 | 387,532 | +0.05(+0.13%) |
Dec 06, 2019 | 34.09 | 34.31 | 34.02 | 34.09 | 433,707 | +0.26(+0.76%) |
Dec 05, 2019 | 33.63 | 33.94 | 33.54 | 33.84 | 305,529 | +0.28(+0.85%) |
Dec 04, 2019 | 33.18 | 33.71 | 33.15 | 33.55 | 345,451 | +0.58(+1.75%) |
Dec 03, 2019 | 33.06 | 33.10 | 32.67 | 32.98 | 316,845 | -0.32(-0.96%) |
Dec 02, 2019 | 34.16 | 34.32 | 33.20 | 33.30 | 378,910 | -0.85(-2.50%) |
Nov 29, 2019 | 34.10 | 34.36 | 33.97 | 34.15 | 97,652 | -0.01(-0.03%) |
Nov 27, 2019 | 33.55 | 34.24 | 33.55 | 34.16 | 252,420 | +0.74(+2.22%) |
Nov 26, 2019 | 33.45 | 33.67 | 33.22 | 33.42 | 363,170 | -0.06(-0.19%) |
Nov 25, 2019 | 33.64 | 33.84 | 33.45 | 33.48 | 275,922 | -0.13(-0.38%) |
Nov 22, 2019 | 33.37 | 33.70 | 33.31 | 33.61 | 298,295 | +0.30(+0.91%) |
Nov 21, 2019 | 33.52 | 33.52 | 33.11 | 33.31 | 387,219 | -0.16(-0.49%) |
Nov 20, 2019 | 33.35 | 33.70 | 33.20 | 33.47 | 323,618 | -0.06(-0.19%) |
Nov 19, 2019 | 33.66 | 33.87 | 33.46 | 33.54 | 296,541 | -0.05(-0.14%) |
Nov 18, 2019 | 33.30 | 33.65 | 33.20 | 33.58 | 362,928 | +0.30(+0.91%) |
Nov 15, 2019 | 33.74 | 33.78 | 33.20 | 33.28 | 434,937 | -0.28(-0.85%) |
Nov 14, 2019 | 33.42 | 33.61 | 33.32 | 33.56 | 276,039 | +0.03(+0.08%) |
Nov 13, 2019 | 33.29 | 33.71 | 33.12 | 33.54 | 390,191 | -0.05(-0.14%) |
Nov 12, 2019 | 33.37 | 33.66 | 33.33 | 33.58 | 356,303 | +0.20(+0.60%) |
Nov 11, 2019 | 33.10 | 33.66 | 33.10 | 33.38 | 467,675 | +0.12(+0.36%) |
Nov 08, 2019 | 33.25 | 33.60 | 33.12 | 33.26 | 517,948 | -0.08(-0.25%) |
Nov 07, 2019 | 33.51 | 33.53 | 33.11 | 33.34 | 459,043 | +0.01(+0.03%) |
Nov 06, 2019 | 33.55 | 33.65 | 33.27 | 33.33 | 495,317 | -0.25(-0.74%) |
Nov 05, 2019 | 33.38 | 33.75 | 33.32 | 33.58 | 445,136 | +0.18(+0.55%) |
Nov 04, 2019 | 33.39 | 33.78 | 32.95 | 33.40 | 403,965 | +0.13(+0.39%) |