Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.28 | 33.29 | 32.52 | 32.71 | 102,797 | -0.62(-1.86%) |
Jan 30, 2020 | 33.29 | 33.54 | 33.02 | 33.33 | 91,211 | +0.00(+0.00%) |
Jan 29, 2020 | 33.67 | 33.85 | 33.26 | 33.33 | 77,380 | -0.16(-0.47%) |
Jan 28, 2020 | 33.12 | 33.53 | 32.98 | 33.48 | 71,961 | +0.79(+2.40%) |
Jan 27, 2020 | 33.08 | 33.08 | 32.59 | 32.70 | 238,946 | -1.29(-3.80%) |
Jan 24, 2020 | 34.55 | 34.55 | 33.71 | 33.99 | 72,563 | -0.22(-0.64%) |
Jan 23, 2020 | 33.99 | 34.32 | 33.45 | 34.21 | 81,910 | +0.07(+0.21%) |
Jan 22, 2020 | 34.96 | 35.00 | 34.01 | 34.14 | 361,077 | -0.62(-1.78%) |
Jan 21, 2020 | 34.54 | 34.94 | 34.24 | 34.75 | 277,751 | +0.17(+0.50%) |
Jan 17, 2020 | 34.69 | 34.69 | 34.44 | 34.58 | 316,529 | +0.30(+0.88%) |
Jan 16, 2020 | 34.14 | 34.46 | 33.93 | 34.28 | 277,698 | +0.36(+1.07%) |
Jan 15, 2020 | 33.84 | 34.10 | 33.70 | 33.92 | 333,594 | +0.13(+0.38%) |
Jan 14, 2020 | 33.48 | 34.01 | 33.30 | 33.79 | 142,345 | +0.43(+1.28%) |
Jan 13, 2020 | 32.84 | 33.53 | 32.84 | 33.36 | 149,246 | +0.94(+2.89%) |
Jan 10, 2020 | 32.53 | 32.54 | 32.28 | 32.43 | 73,882 | +0.01(+0.03%) |
Jan 09, 2020 | 32.38 | 32.63 | 32.24 | 32.42 | 73,890 | +0.28(+0.88%) |
Jan 08, 2020 | 31.73 | 32.25 | 31.73 | 32.13 | 76,958 | +0.23(+0.71%) |
Jan 07, 2020 | 31.86 | 32.06 | 31.69 | 31.91 | 63,218 | +0.05(+0.17%) |
Jan 06, 2020 | 31.53 | 31.85 | 31.37 | 31.85 | 197,367 | +0.24(+0.75%) |
Jan 03, 2020 | 31.38 | 31.70 | 31.31 | 31.62 | 97,300 | -0.08(-0.26%) |
Jan 02, 2020 | 31.38 | 31.70 | 31.05 | 31.70 | 49,921 | +0.56(+1.81%) |
Dec 31, 2019 | 31.07 | 31.17 | 30.87 | 31.13 | 32,543 | +0.26(+0.85%) |
Dec 30, 2019 | 30.72 | 31.23 | 30.47 | 30.87 | 52,924 | +0.35(+1.16%) |
Dec 27, 2019 | 31.11 | 31.11 | 30.44 | 30.52 | 27,156 | -0.40(-1.29%) |
Dec 26, 2019 | 30.82 | 30.93 | 30.71 | 30.92 | 38,535 | +0.21(+0.68%) |
Dec 24, 2019 | 30.72 | 30.72 | 30.50 | 30.71 | 14,182 | +0.10(+0.33%) |
Dec 23, 2019 | 30.59 | 30.61 | 30.27 | 30.61 | 37,807 | +0.30(+0.97%) |
Dec 20, 2019 | 30.14 | 30.33 | 30.14 | 30.31 | 32,272 | +0.27(+0.90%) |
Dec 19, 2019 | 30.11 | 30.21 | 29.96 | 30.04 | 42,769 | -0.06(-0.21%) |
Dec 18, 2019 | 30.03 | 30.15 | 29.81 | 30.10 | 51,522 | +0.11(+0.36%) |
Dec 17, 2019 | 29.77 | 30.02 | 29.75 | 29.99 | 66,966 | +0.52(+1.75%) |
Dec 16, 2019 | 29.32 | 29.70 | 29.19 | 29.48 | 52,848 | +0.41(+1.40%) |
Dec 13, 2019 | 28.94 | 29.31 | 28.79 | 29.07 | 25,419 | +0.15(+0.52%) |
Dec 12, 2019 | 28.37 | 28.94 | 28.37 | 28.92 | 23,688 | +0.59(+2.09%) |
Dec 11, 2019 | 28.04 | 28.33 | 28.04 | 28.33 | 31,742 | +0.41(+1.46%) |
Dec 10, 2019 | 27.99 | 27.99 | 27.81 | 27.92 | 29,415 | -0.09(-0.32%) |
Dec 09, 2019 | 28.20 | 28.31 | 28.01 | 28.01 | 73,939 | -0.22(-0.77%) |
Dec 06, 2019 | 28.19 | 28.28 | 28.13 | 28.23 | 20,556 | +0.33(+1.20%) |
Dec 05, 2019 | 28.09 | 28.19 | 27.85 | 27.90 | 24,732 | -0.13(-0.45%) |
Dec 04, 2019 | 28.10 | 28.22 | 28.02 | 28.02 | 18,986 | +0.20(+0.72%) |
Dec 03, 2019 | 27.60 | 27.84 | 27.47 | 27.82 | 19,201 | -0.20(-0.71%) |
Dec 02, 2019 | 28.28 | 28.28 | 27.89 | 28.02 | 18,965 | -0.16(-0.58%) |
Nov 29, 2019 | 28.35 | 28.35 | 28.06 | 28.18 | 14,809 | -0.21(-0.73%) |
Nov 27, 2019 | 28.10 | 28.41 | 28.10 | 28.39 | 20,114 | +0.43(+1.52%) |
Nov 26, 2019 | 27.93 | 28.04 | 27.88 | 27.97 | 13,433 | +0.08(+0.28%) |
Nov 25, 2019 | 27.49 | 27.98 | 27.43 | 27.89 | 13,764 | +0.52(+1.90%) |
Nov 22, 2019 | 27.37 | 27.37 | 27.14 | 27.37 | 13,815 | +0.13(+0.46%) |
Nov 21, 2019 | 27.56 | 27.56 | 27.12 | 27.24 | 9,250 | -0.22(-0.79%) |
Nov 20, 2019 | 27.68 | 27.68 | 27.26 | 27.46 | 12,012 | -0.28(-1.01%) |
Nov 19, 2019 | 27.95 | 27.95 | 27.52 | 27.74 | 14,650 | -0.10(-0.36%) |
Nov 18, 2019 | 28.08 | 28.22 | 27.79 | 27.84 | 17,185 | -0.11(-0.39%) |
Nov 15, 2019 | 27.70 | 27.95 | 27.70 | 27.95 | 20,777 | +0.43(+1.58%) |
Nov 14, 2019 | 27.22 | 27.52 | 27.05 | 27.52 | 31,024 | +0.35(+1.30%) |
Nov 13, 2019 | 27.47 | 27.47 | 27.07 | 27.16 | 15,727 | -0.52(-1.90%) |
Nov 12, 2019 | 27.59 | 27.96 | 27.59 | 27.69 | 16,667 | +0.17(+0.62%) |
Nov 11, 2019 | 27.33 | 27.55 | 27.33 | 27.52 | 15,677 | +0.18(+0.66%) |
Nov 08, 2019 | 27.17 | 27.34 | 27.06 | 27.33 | 13,151 | +0.08(+0.30%) |
Nov 07, 2019 | 27.30 | 27.30 | 26.98 | 27.25 | 57,516 | +0.11(+0.40%) |
Nov 06, 2019 | 27.33 | 27.51 | 27.05 | 27.14 | 19,584 | -0.23(-0.83%) |
Nov 05, 2019 | 27.02 | 27.43 | 27.02 | 27.37 | 153,144 | +0.43(+1.58%) |
Nov 04, 2019 | 27.01 | 27.05 | 26.85 | 26.95 | 29,346 | +0.22(+0.81%) |