Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.96 | 34.07 | 33.53 | 33.58 | 103,969 | -0.65(-1.90%) |
Jan 30, 2020 | 34.08 | 34.55 | 33.86 | 34.23 | 80,859 | -0.14(-0.41%) |
Jan 29, 2020 | 34.23 | 34.43 | 34.02 | 34.37 | 50,679 | +0.26(+0.77%) |
Jan 28, 2020 | 33.38 | 34.20 | 33.38 | 34.10 | 91,023 | +0.82(+2.45%) |
Jan 27, 2020 | 33.07 | 33.38 | 32.96 | 33.29 | 100,577 | -0.33(-0.99%) |
Jan 24, 2020 | 34.18 | 34.18 | 33.13 | 33.62 | 58,596 | -0.56(-1.64%) |
Jan 23, 2020 | 34.16 | 34.52 | 34.03 | 34.18 | 202,292 | +0.36(+1.06%) |
Jan 22, 2020 | 33.75 | 34.03 | 33.63 | 33.82 | 72,738 | +0.11(+0.34%) |
Jan 21, 2020 | 33.41 | 33.78 | 33.41 | 33.71 | 69,769 | +0.11(+0.31%) |
Jan 17, 2020 | 34.04 | 34.23 | 33.57 | 33.60 | 48,222 | -0.24(-0.70%) |
Jan 16, 2020 | 33.79 | 34.19 | 33.56 | 33.84 | 50,529 | +0.39(+1.15%) |
Jan 15, 2020 | 33.02 | 33.75 | 33.02 | 33.46 | 66,147 | +0.36(+1.09%) |
Jan 14, 2020 | 33.09 | 33.25 | 32.81 | 33.10 | 84,846 | -0.06(-0.19%) |
Jan 13, 2020 | 32.74 | 33.16 | 32.74 | 33.16 | 95,491 | +0.32(+0.96%) |
Jan 10, 2020 | 32.89 | 33.14 | 32.61 | 32.84 | 97,812 | -0.09(-0.27%) |
Jan 09, 2020 | 32.88 | 33.20 | 32.49 | 32.93 | 105,870 | +0.11(+0.35%) |
Jan 08, 2020 | 32.89 | 33.14 | 32.73 | 32.82 | 83,562 | -0.14(-0.43%) |
Jan 07, 2020 | 33.18 | 33.68 | 32.83 | 32.96 | 181,954 | -0.16(-0.48%) |
Jan 06, 2020 | 32.89 | 33.31 | 32.68 | 33.11 | 140,403 | -0.05(-0.16%) |
Jan 03, 2020 | 32.53 | 33.27 | 32.29 | 33.17 | 165,757 | +0.26(+0.80%) |
Jan 02, 2020 | 33.93 | 34.20 | 32.78 | 32.90 | 209,970 | -0.86(-2.55%) |
Dec 31, 2019 | 33.46 | 34.20 | 33.46 | 33.76 | 126,085 | +0.15(+0.44%) |
Dec 30, 2019 | 33.66 | 33.74 | 33.30 | 33.61 | 144,683 | +0.01(+0.03%) |
Dec 27, 2019 | 33.72 | 34.18 | 33.47 | 33.60 | 82,422 | -0.16(-0.47%) |
Dec 26, 2019 | 33.72 | 34.16 | 33.53 | 33.76 | 66,934 | +0.03(+0.08%) |
Dec 24, 2019 | 32.80 | 33.88 | 32.80 | 33.74 | 120,385 | +0.75(+2.26%) |
Dec 23, 2019 | 33.53 | 33.86 | 32.82 | 32.99 | 212,385 | -0.54(-1.62%) |
Dec 20, 2019 | 34.06 | 34.31 | 33.36 | 33.53 | 611,045 | -0.50(-1.47%) |
Dec 19, 2019 | 33.97 | 34.24 | 33.56 | 34.03 | 232,976 | -0.04(-0.10%) |
Dec 18, 2019 | 34.01 | 34.25 | 33.49 | 34.07 | 118,037 | +0.13(+0.39%) |
Dec 17, 2019 | 34.13 | 34.24 | 33.75 | 33.94 | 127,942 | -0.02(-0.05%) |
Dec 16, 2019 | 33.80 | 34.02 | 33.59 | 33.96 | 185,837 | +0.23(+0.68%) |
Dec 13, 2019 | 33.99 | 34.13 | 33.45 | 33.73 | 185,935 | -0.35(-1.03%) |
Dec 12, 2019 | 34.03 | 34.29 | 33.84 | 34.08 | 151,098 | -0.05(-0.15%) |
Dec 11, 2019 | 34.44 | 34.53 | 34.11 | 34.13 | 300,978 | -0.14(-0.41%) |
Dec 10, 2019 | 34.20 | 34.39 | 33.89 | 34.27 | 402,366 | +0.17(+0.49%) |
Dec 09, 2019 | 34.20 | 34.33 | 33.82 | 34.10 | 319,724 | -0.02(-0.05%) |
Dec 06, 2019 | 34.31 | 34.59 | 34.10 | 34.12 | 278,504 | +0.08(+0.23%) |
Dec 05, 2019 | 34.31 | 34.65 | 34.03 | 34.04 | 212,972 | -0.22(-0.64%) |
Dec 04, 2019 | 33.94 | 34.53 | 33.82 | 34.26 | 216,859 | +0.42(+1.24%) |
Dec 03, 2019 | 33.18 | 33.90 | 33.01 | 33.84 | 160,368 | +0.31(+0.92%) |
Dec 02, 2019 | 33.77 | 33.83 | 33.13 | 33.53 | 167,313 | -0.11(-0.31%) |
Nov 29, 2019 | 33.37 | 33.87 | 33.35 | 33.64 | 52,326 | +0.23(+0.68%) |
Nov 27, 2019 | 33.25 | 33.64 | 33.16 | 33.41 | 123,805 | +0.32(+0.95%) |
Nov 26, 2019 | 33.25 | 33.62 | 33.00 | 33.10 | 150,638 | -0.16(-0.47%) |
Nov 25, 2019 | 32.76 | 33.37 | 32.34 | 33.25 | 135,535 | +0.68(+2.10%) |
Nov 22, 2019 | 33.17 | 33.17 | 32.47 | 32.57 | 64,068 | -0.46(-1.41%) |
Nov 21, 2019 | 33.16 | 33.29 | 32.81 | 33.03 | 70,204 | -0.07(-0.21%) |
Nov 20, 2019 | 32.68 | 33.23 | 32.47 | 33.10 | 268,906 | +0.24(+0.72%) |
Nov 19, 2019 | 33.17 | 33.17 | 32.65 | 32.87 | 96,003 | -0.18(-0.56%) |
Nov 18, 2019 | 33.17 | 33.37 | 32.86 | 33.05 | 99,256 | -0.02(-0.05%) |
Nov 15, 2019 | 33.16 | 33.16 | 32.66 | 33.07 | 76,380 | +0.11(+0.32%) |
Nov 14, 2019 | 32.53 | 33.15 | 32.37 | 32.96 | 87,461 | +0.43(+1.32%) |
Nov 13, 2019 | 32.91 | 32.91 | 32.46 | 32.53 | 72,536 | -0.54(-1.62%) |
Nov 12, 2019 | 32.99 | 33.11 | 32.67 | 33.07 | 57,094 | +0.05(+0.16%) |
Nov 11, 2019 | 32.28 | 33.23 | 32.28 | 33.02 | 107,370 | +0.48(+1.47%) |
Nov 08, 2019 | 32.26 | 32.58 | 31.67 | 32.54 | 132,979 | +0.49(+1.52%) |
Nov 07, 2019 | 32.48 | 32.62 | 31.96 | 32.05 | 100,889 | -0.33(-1.02%) |
Nov 06, 2019 | 32.35 | 32.70 | 31.96 | 32.38 | 142,926 | +0.15(+0.46%) |
Nov 05, 2019 | 33.05 | 33.14 | 32.09 | 32.23 | 172,323 | -0.44(-1.34%) |
Nov 04, 2019 | 32.76 | 33.10 | 31.66 | 32.67 | 311,440 | +0.41(+1.27%) |