Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.14 | 33.15 | 32.24 | 32.33 | 90,527 | -1.04(-3.11%) |
Jan 30, 2020 | 32.85 | 33.38 | 32.85 | 33.37 | 72,213 | +0.21(+0.64%) |
Jan 29, 2020 | 33.01 | 33.46 | 32.99 | 33.15 | 100,274 | -0.04(-0.13%) |
Jan 28, 2020 | 33.30 | 33.40 | 32.96 | 33.20 | 54,969 | -0.04(-0.11%) |
Jan 27, 2020 | 33.10 | 33.50 | 33.10 | 33.23 | 55,207 | -0.33(-0.98%) |
Jan 24, 2020 | 34.08 | 34.18 | 33.33 | 33.56 | 54,496 | -0.52(-1.51%) |
Jan 23, 2020 | 33.89 | 34.23 | 33.69 | 34.08 | 97,902 | +0.01(+0.03%) |
Jan 22, 2020 | 34.40 | 34.44 | 34.00 | 34.07 | 42,270 | -0.33(-0.96%) |
Jan 21, 2020 | 34.55 | 34.75 | 34.35 | 34.40 | 50,011 | -0.41(-1.17%) |
Jan 17, 2020 | 35.06 | 35.06 | 34.64 | 34.81 | 85,122 | +0.02(+0.05%) |
Jan 16, 2020 | 34.64 | 34.91 | 34.55 | 34.79 | 118,254 | +0.20(+0.56%) |
Jan 15, 2020 | 34.97 | 34.98 | 34.43 | 34.59 | 67,575 | -0.54(-1.54%) |
Jan 14, 2020 | 35.19 | 35.45 | 35.06 | 35.13 | 121,168 | -0.18(-0.50%) |
Jan 13, 2020 | 35.17 | 35.39 | 35.10 | 35.31 | 55,779 | +0.15(+0.43%) |
Jan 10, 2020 | 35.23 | 35.38 | 35.08 | 35.16 | 58,887 | -0.17(-0.48%) |
Jan 09, 2020 | 35.64 | 35.81 | 35.32 | 35.33 | 45,008 | -0.22(-0.62%) |
Jan 08, 2020 | 35.25 | 35.69 | 35.23 | 35.55 | 86,595 | +0.26(+0.73%) |
Jan 07, 2020 | 35.45 | 35.55 | 35.03 | 35.29 | 40,924 | -0.27(-0.75%) |
Jan 06, 2020 | 35.37 | 35.69 | 35.12 | 35.56 | 53,904 | -0.11(-0.30%) |
Jan 03, 2020 | 35.68 | 35.82 | 35.01 | 35.67 | 74,876 | -0.41(-1.13%) |
Jan 02, 2020 | 36.39 | 36.39 | 35.61 | 36.08 | 59,589 | -0.17(-0.47%) |
Dec 31, 2019 | 36.27 | 36.44 | 36.09 | 36.24 | 48,641 | -0.03(-0.07%) |
Dec 30, 2019 | 36.35 | 36.59 | 36.14 | 36.27 | 65,721 | +0.05(+0.15%) |
Dec 27, 2019 | 36.42 | 36.42 | 36.07 | 36.22 | 46,277 | -0.22(-0.61%) |
Dec 26, 2019 | 36.48 | 36.48 | 36.17 | 36.44 | 48,657 | +0.01(+0.02%) |
Dec 24, 2019 | 36.45 | 36.46 | 36.05 | 36.43 | 78,817 | +0.00(+0.00%) |
Dec 23, 2019 | 36.55 | 36.55 | 36.08 | 36.43 | 48,579 | -0.20(-0.56%) |
Dec 20, 2019 | 36.79 | 36.79 | 36.32 | 36.64 | 253,116 | +0.03(+0.07%) |
Dec 19, 2019 | 36.38 | 36.61 | 36.17 | 36.61 | 58,313 | +0.10(+0.27%) |
Dec 18, 2019 | 36.54 | 36.63 | 36.20 | 36.51 | 72,910 | +0.10(+0.27%) |
Dec 17, 2019 | 36.23 | 36.50 | 36.17 | 36.41 | 128,738 | +0.37(+1.03%) |
Dec 16, 2019 | 35.60 | 36.15 | 35.44 | 36.04 | 62,796 | +0.52(+1.48%) |
Dec 13, 2019 | 35.53 | 35.69 | 35.10 | 35.52 | 125,319 | -0.25(-0.70%) |
Dec 12, 2019 | 34.71 | 35.80 | 34.63 | 35.76 | 86,279 | +1.10(+3.18%) |
Dec 11, 2019 | 34.75 | 34.81 | 34.33 | 34.66 | 52,946 | +0.08(+0.23%) |
Dec 10, 2019 | 34.35 | 34.58 | 34.21 | 34.58 | 67,945 | +0.34(+0.98%) |
Dec 09, 2019 | 34.31 | 34.44 | 33.93 | 34.25 | 33,120 | -0.18(-0.51%) |
Dec 06, 2019 | 34.36 | 34.64 | 34.31 | 34.43 | 56,275 | +0.33(+0.96%) |
Dec 05, 2019 | 33.98 | 34.17 | 33.96 | 34.10 | 33,040 | +0.15(+0.44%) |
Dec 04, 2019 | 33.73 | 34.05 | 33.64 | 33.95 | 47,780 | +0.30(+0.89%) |
Dec 03, 2019 | 33.65 | 33.73 | 33.37 | 33.65 | 41,618 | -0.27(-0.79%) |
Dec 02, 2019 | 34.19 | 34.31 | 33.77 | 33.92 | 64,947 | -0.22(-0.63%) |
Nov 29, 2019 | 34.15 | 34.37 | 34.05 | 34.13 | 17,211 | -0.18(-0.51%) |
Nov 27, 2019 | 34.29 | 34.37 | 34.02 | 34.31 | 32,157 | +0.17(+0.49%) |
Nov 26, 2019 | 34.14 | 34.39 | 33.94 | 34.14 | 58,496 | -0.11(-0.31%) |
Nov 25, 2019 | 33.86 | 34.38 | 33.68 | 34.25 | 63,826 | +0.42(+1.25%) |
Nov 22, 2019 | 33.74 | 33.86 | 33.47 | 33.82 | 63,069 | +0.18(+0.53%) |
Nov 21, 2019 | 34.07 | 34.07 | 33.40 | 33.65 | 43,338 | -0.26(-0.78%) |
Nov 20, 2019 | 33.88 | 34.16 | 33.56 | 33.91 | 78,935 | -0.08(-0.23%) |
Nov 19, 2019 | 33.96 | 34.17 | 33.88 | 33.99 | 53,407 | +0.10(+0.29%) |
Nov 18, 2019 | 33.98 | 33.98 | 33.63 | 33.90 | 38,701 | -0.19(-0.54%) |
Nov 15, 2019 | 34.20 | 34.25 | 33.95 | 34.08 | 53,897 | +0.07(+0.21%) |
Nov 14, 2019 | 33.98 | 34.18 | 33.84 | 34.01 | 58,736 | -0.12(-0.36%) |
Nov 13, 2019 | 33.96 | 34.22 | 33.65 | 34.13 | 92,293 | +0.00(+0.00%) |
Nov 12, 2019 | 34.11 | 34.14 | 33.58 | 34.13 | 42,092 | +0.11(+0.34%) |
Nov 11, 2019 | 33.88 | 34.11 | 33.82 | 34.02 | 36,400 | +0.15(+0.44%) |
Nov 08, 2019 | 33.65 | 34.10 | 33.65 | 33.87 | 57,408 | +0.05(+0.16%) |
Nov 07, 2019 | 34.11 | 34.21 | 33.49 | 33.82 | 50,442 | +0.05(+0.16%) |
Nov 06, 2019 | 33.71 | 33.82 | 33.42 | 33.76 | 65,192 | -0.10(-0.29%) |
Nov 05, 2019 | 33.68 | 33.97 | 33.51 | 33.86 | 61,200 | +0.41(+1.21%) |
Nov 04, 2019 | 33.37 | 33.65 | 33.25 | 33.45 | 80,955 | +0.08(+0.24%) |