Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.51 | 32.51 | 31.76 | 32.17 | 82,700 | -0.49(-1.50%) |
Jan 30, 2020 | 32.79 | 32.88 | 32.24 | 32.66 | 53,650 | -0.36(-1.09%) |
Jan 29, 2020 | 33.58 | 33.58 | 32.79 | 33.02 | 88,755 | -0.52(-1.55%) |
Jan 28, 2020 | 33.26 | 33.70 | 32.79 | 33.54 | 79,621 | +0.40(+1.21%) |
Jan 27, 2020 | 32.56 | 33.39 | 32.56 | 33.14 | 115,934 | +0.05(+0.15%) |
Jan 24, 2020 | 33.14 | 33.20 | 32.78 | 33.09 | 40,100 | -0.08(-0.24%) |
Jan 23, 2020 | 33.29 | 33.30 | 32.85 | 33.17 | 51,000 | -0.34(-1.00%) |
Jan 22, 2020 | 33.61 | 33.61 | 33.23 | 33.51 | 51,739 | +0.09(+0.25%) |
Jan 21, 2020 | 33.42 | 33.89 | 33.04 | 33.42 | 147,855 | +0.04(+0.12%) |
Jan 17, 2020 | 33.63 | 33.63 | 33.03 | 33.38 | 110,600 | +0.01(+0.03%) |
Jan 16, 2020 | 32.86 | 33.53 | 32.81 | 33.37 | 60,275 | +0.64(+1.96%) |
Jan 15, 2020 | 31.65 | 32.80 | 31.65 | 32.73 | 74,366 | +0.93(+2.92%) |
Jan 14, 2020 | 31.78 | 32.30 | 31.53 | 31.80 | 66,069 | -0.11(-0.34%) |
Jan 13, 2020 | 31.53 | 31.92 | 31.09 | 31.91 | 66,808 | +0.45(+1.43%) |
Jan 10, 2020 | 31.29 | 31.97 | 30.91 | 31.46 | 81,200 | +0.17(+0.54%) |
Jan 09, 2020 | 32.23 | 32.39 | 31.18 | 31.29 | 56,996 | -0.92(-2.86%) |
Jan 08, 2020 | 32.86 | 33.30 | 32.20 | 32.21 | 49,733 | -0.66(-2.01%) |
Jan 07, 2020 | 33.09 | 33.30 | 32.78 | 32.87 | 39,744 | -0.33(-0.99%) |
Jan 06, 2020 | 32.95 | 33.46 | 32.71 | 33.20 | 32,686 | +0.15(+0.44%) |
Jan 03, 2020 | 32.31 | 33.08 | 32.23 | 33.05 | 56,000 | +0.41(+1.27%) |
Jan 02, 2020 | 32.55 | 32.66 | 32.11 | 32.64 | 42,091 | +0.32(+0.99%) |
Dec 31, 2019 | 32.87 | 33.03 | 32.06 | 32.32 | 92,000 | -0.48(-1.46%) |
Dec 30, 2019 | 32.94 | 32.94 | 32.52 | 32.80 | 74,212 | -0.04(-0.12%) |
Dec 27, 2019 | 32.75 | 32.93 | 32.61 | 32.84 | 48,500 | +0.19(+0.58%) |
Dec 26, 2019 | 32.52 | 32.91 | 32.35 | 32.65 | 50,157 | +0.10(+0.31%) |
Dec 24, 2019 | 32.17 | 32.65 | 32.05 | 32.55 | 39,100 | +0.26(+0.81%) |
Dec 23, 2019 | 32.78 | 32.81 | 32.18 | 32.29 | 31,981 | -0.39(-1.19%) |
Dec 20, 2019 | 32.53 | 33.00 | 32.27 | 32.68 | 129,200 | +0.06(+0.18%) |
Dec 19, 2019 | 32.16 | 32.68 | 31.91 | 32.62 | 44,429 | +0.23(+0.71%) |
Dec 18, 2019 | 31.90 | 32.48 | 31.53 | 32.39 | 63,455 | +0.49(+1.54%) |
Dec 17, 2019 | 31.44 | 31.97 | 31.17 | 31.90 | 114,301 | +0.49(+1.56%) |
Dec 16, 2019 | 30.73 | 31.81 | 30.73 | 31.41 | 91,968 | +0.82(+2.68%) |
Dec 13, 2019 | 31.18 | 31.30 | 30.45 | 30.59 | 36,100 | -0.63(-2.02%) |
Dec 12, 2019 | 31.59 | 31.97 | 31.16 | 31.22 | 64,334 | -0.20(-0.64%) |
Dec 11, 2019 | 31.00 | 31.80 | 30.86 | 31.42 | 85,357 | +0.57(+1.85%) |
Dec 10, 2019 | 31.94 | 31.94 | 30.77 | 30.85 | 57,884 | -0.95(-2.99%) |
Dec 09, 2019 | 32.75 | 33.05 | 31.75 | 31.80 | 53,316 | -1.01(-3.08%) |
Dec 06, 2019 | 32.60 | 33.03 | 32.38 | 32.81 | 52,100 | +0.32(+0.98%) |
Dec 05, 2019 | 32.32 | 32.85 | 32.26 | 32.49 | 41,789 | +0.21(+0.65%) |
Dec 04, 2019 | 32.57 | 32.95 | 32.14 | 32.28 | 47,329 | -0.13(-0.40%) |
Dec 03, 2019 | 32.36 | 32.77 | 32.26 | 32.41 | 70,913 | -0.59(-1.79%) |
Dec 02, 2019 | 33.79 | 34.16 | 32.86 | 33.00 | 31,670 | -0.86(-2.54%) |
Nov 29, 2019 | 33.38 | 34.03 | 33.26 | 33.86 | 23,800 | +0.42(+1.26%) |
Nov 27, 2019 | 33.83 | 33.91 | 33.44 | 33.44 | 45,000 | -0.17(-0.51%) |
Nov 26, 2019 | 33.95 | 34.25 | 33.51 | 33.61 | 75,778 | -0.30(-0.88%) |
Nov 25, 2019 | 33.86 | 34.02 | 33.50 | 33.91 | 58,763 | +0.05(+0.15%) |
Nov 22, 2019 | 33.98 | 34.31 | 33.50 | 33.86 | 38,000 | -0.02(-0.06%) |
Nov 21, 2019 | 34.04 | 34.23 | 33.36 | 33.88 | 43,905 | -0.06(-0.18%) |
Nov 20, 2019 | 34.80 | 35.04 | 33.85 | 33.94 | 79,188 | -0.96(-2.75%) |
Nov 19, 2019 | 37.25 | 37.58 | 34.69 | 34.90 | 84,462 | -2.21(-5.96%) |
Nov 18, 2019 | 37.43 | 38.68 | 36.66 | 37.11 | 60,438 | -0.30(-0.80%) |
Nov 15, 2019 | 37.24 | 38.28 | 37.21 | 37.41 | 45,900 | +0.29(+0.78%) |
Nov 14, 2019 | 37.74 | 38.28 | 36.94 | 37.12 | 88,243 | -0.59(-1.56%) |
Nov 13, 2019 | 38.68 | 38.75 | 37.41 | 37.71 | 41,552 | -1.25(-3.21%) |
Nov 12, 2019 | 39.03 | 39.16 | 38.54 | 38.96 | 33,709 | +0.04(+0.10%) |
Nov 11, 2019 | 38.85 | 39.11 | 38.41 | 38.92 | 53,214 | +0.02(+0.05%) |
Nov 08, 2019 | 39.46 | 39.71 | 38.81 | 38.90 | 66,600 | -0.50(-1.27%) |
Nov 07, 2019 | 40.21 | 40.21 | 39.02 | 39.40 | 31,347 | -0.53(-1.33%) |
Nov 06, 2019 | 40.25 | 40.43 | 39.82 | 39.93 | 24,288 | -0.24(-0.60%) |
Nov 05, 2019 | 40.34 | 40.46 | 38.60 | 40.17 | 60,124 | +0.05(+0.12%) |
Nov 04, 2019 | 40.58 | 40.67 | 39.95 | 40.12 | 18,991 | -0.13(-0.32%) |