Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.06 | 32.14 | 31.74 | 31.95 | 387,749 | -0.69(-2.12%) |
Jan 30, 2020 | 32.02 | 32.67 | 31.97 | 32.64 | 459,344 | +0.06(+0.19%) |
Jan 29, 2020 | 32.51 | 32.72 | 32.33 | 32.58 | 430,592 | +0.28(+0.86%) |
Jan 28, 2020 | 32.03 | 32.40 | 31.90 | 32.30 | 656,543 | +0.78(+2.48%) |
Jan 27, 2020 | 31.48 | 31.74 | 31.46 | 31.52 | 556,195 | -1.62(-4.88%) |
Jan 24, 2020 | 33.78 | 33.78 | 32.95 | 33.14 | 438,722 | -0.17(-0.51%) |
Jan 23, 2020 | 33.17 | 33.40 | 32.87 | 33.31 | 348,171 | -0.16(-0.48%) |
Jan 22, 2020 | 33.22 | 33.52 | 33.16 | 33.47 | 451,487 | +0.60(+1.83%) |
Jan 21, 2020 | 33.07 | 33.11 | 32.86 | 32.87 | 386,034 | -0.38(-1.13%) |
Jan 17, 2020 | 33.32 | 33.39 | 33.16 | 33.25 | 318,969 | +0.02(+0.05%) |
Jan 16, 2020 | 33.16 | 33.25 | 32.99 | 33.23 | 439,152 | +0.42(+1.29%) |
Jan 15, 2020 | 33.16 | 33.32 | 32.76 | 32.80 | 663,703 | -1.22(-3.59%) |
Jan 14, 2020 | 34.08 | 34.28 | 33.99 | 34.03 | 629,115 | -0.44(-1.28%) |
Jan 13, 2020 | 34.22 | 34.48 | 34.13 | 34.47 | 740,512 | -0.13(-0.39%) |
Jan 10, 2020 | 34.66 | 34.82 | 34.55 | 34.60 | 292,926 | -0.11(-0.31%) |
Jan 09, 2020 | 34.65 | 34.75 | 34.56 | 34.71 | 299,138 | +0.23(+0.68%) |
Jan 08, 2020 | 34.05 | 34.56 | 34.01 | 34.48 | 389,468 | +0.44(+1.29%) |
Jan 07, 2020 | 33.97 | 34.10 | 33.87 | 34.04 | 471,216 | +0.12(+0.34%) |
Jan 06, 2020 | 33.54 | 33.92 | 33.52 | 33.92 | 653,508 | +0.09(+0.27%) |
Jan 03, 2020 | 33.87 | 34.16 | 33.82 | 33.83 | 527,758 | -0.95(-2.74%) |
Jan 02, 2020 | 34.65 | 34.78 | 34.49 | 34.78 | 369,296 | +0.56(+1.63%) |
Dec 31, 2019 | 34.02 | 34.25 | 33.96 | 34.22 | 286,249 | +0.29(+0.85%) |
Dec 30, 2019 | 34.13 | 34.22 | 33.92 | 33.94 | 395,547 | +0.18(+0.53%) |
Dec 27, 2019 | 33.90 | 33.94 | 33.70 | 33.76 | 277,457 | -0.04(-0.11%) |
Dec 26, 2019 | 33.75 | 33.84 | 33.60 | 33.79 | 189,502 | +0.33(+0.99%) |
Dec 24, 2019 | 33.57 | 33.58 | 33.40 | 33.46 | 137,448 | +0.09(+0.27%) |
Dec 23, 2019 | 33.32 | 33.39 | 33.17 | 33.37 | 429,904 | -0.01(-0.03%) |
Dec 20, 2019 | 33.72 | 33.81 | 33.38 | 33.38 | 419,023 | -0.28(-0.83%) |
Dec 19, 2019 | 33.81 | 33.87 | 33.57 | 33.66 | 491,843 | -0.39(-1.13%) |
Dec 18, 2019 | 33.83 | 34.06 | 33.78 | 34.04 | 663,027 | -0.01(-0.03%) |
Dec 17, 2019 | 34.00 | 34.27 | 33.91 | 34.05 | 814,685 | -0.40(-1.15%) |
Dec 16, 2019 | 34.78 | 34.78 | 34.42 | 34.45 | 1,003,585 | +1.14(+3.43%) |
Dec 13, 2019 | 33.45 | 33.71 | 33.17 | 33.31 | 705,050 | +0.91(+2.80%) |
Dec 12, 2019 | 31.90 | 32.47 | 31.81 | 32.40 | 779,184 | +1.16(+3.71%) |
Dec 11, 2019 | 30.96 | 31.28 | 30.94 | 31.24 | 358,655 | +0.13(+0.43%) |
Dec 10, 2019 | 31.13 | 31.36 | 31.09 | 31.11 | 1,493,338 | +0.14(+0.46%) |
Dec 09, 2019 | 30.90 | 31.12 | 30.89 | 30.96 | 372,816 | -0.08(-0.26%) |
Dec 06, 2019 | 31.17 | 31.24 | 30.96 | 31.04 | 304,724 | +0.32(+1.05%) |
Dec 05, 2019 | 30.56 | 30.77 | 30.41 | 30.72 | 392,487 | -0.10(-0.32%) |
Dec 04, 2019 | 30.73 | 30.94 | 30.64 | 30.82 | 352,966 | +0.42(+1.39%) |
Dec 03, 2019 | 30.32 | 30.48 | 30.15 | 30.40 | 890,206 | -0.85(-2.73%) |
Dec 02, 2019 | 31.61 | 31.65 | 31.22 | 31.25 | 733,922 | -0.63(-1.97%) |
Nov 29, 2019 | 32.04 | 32.16 | 31.83 | 31.88 | 447,403 | -0.09(-0.28%) |
Nov 27, 2019 | 31.92 | 32.12 | 31.81 | 31.97 | 984,288 | +1.11(+3.58%) |
Nov 26, 2019 | 30.91 | 31.04 | 30.78 | 30.86 | 779,214 | +0.07(+0.23%) |
Nov 25, 2019 | 30.69 | 30.91 | 30.66 | 30.79 | 493,733 | +0.61(+2.02%) |
Nov 22, 2019 | 30.16 | 30.22 | 30.06 | 30.18 | 291,925 | +0.45(+1.51%) |
Nov 21, 2019 | 29.71 | 29.89 | 29.61 | 29.73 | 439,377 | -0.06(-0.21%) |
Nov 20, 2019 | 29.92 | 30.10 | 29.66 | 29.79 | 503,263 | -0.82(-2.67%) |
Nov 19, 2019 | 31.03 | 31.05 | 30.49 | 30.61 | 374,204 | +0.18(+0.59%) |
Nov 18, 2019 | 30.41 | 30.50 | 30.21 | 30.43 | 381,486 | -0.10(-0.32%) |
Nov 15, 2019 | 30.47 | 30.55 | 30.34 | 30.53 | 491,810 | +0.08(+0.27%) |
Nov 14, 2019 | 30.52 | 30.59 | 30.37 | 30.45 | 423,243 | -0.03(-0.09%) |
Nov 13, 2019 | 30.28 | 30.60 | 30.25 | 30.48 | 297,119 | -0.75(-2.39%) |
Nov 12, 2019 | 31.24 | 31.50 | 31.11 | 31.22 | 298,420 | +0.13(+0.40%) |
Nov 11, 2019 | 30.82 | 31.20 | 30.76 | 31.10 | 660,593 | -0.62(-1.95%) |
Nov 08, 2019 | 31.88 | 31.92 | 31.49 | 31.72 | 459,423 | -0.48(-1.48%) |
Nov 07, 2019 | 32.27 | 32.43 | 32.12 | 32.19 | 411,522 | +0.01(+0.03%) |
Nov 06, 2019 | 32.33 | 32.33 | 32.05 | 32.18 | 422,747 | -0.11(-0.33%) |
Nov 05, 2019 | 32.19 | 32.44 | 32.14 | 32.29 | 301,310 | +0.16(+0.50%) |
Nov 04, 2019 | 32.14 | 32.25 | 32.01 | 32.13 | 462,574 | +0.49(+1.56%) |