Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.45 | 31.72 | 30.32 | 31.20 | 686,857 | -0.42(-1.34%) |
Jan 30, 2020 | 31.69 | 32.40 | 31.16 | 31.62 | 665,530 | -0.40(-1.24%) |
Jan 29, 2020 | 31.73 | 32.40 | 31.62 | 32.02 | 378,631 | +0.41(+1.29%) |
Jan 28, 2020 | 31.43 | 31.80 | 31.36 | 31.62 | 392,519 | +0.48(+1.56%) |
Jan 27, 2020 | 31.38 | 31.60 | 31.06 | 31.13 | 443,694 | -0.97(-3.02%) |
Jan 24, 2020 | 32.90 | 32.90 | 31.93 | 32.10 | 410,750 | -0.69(-2.11%) |
Jan 23, 2020 | 32.53 | 33.03 | 32.26 | 32.79 | 556,402 | +0.29(+0.88%) |
Jan 22, 2020 | 32.13 | 32.65 | 32.13 | 32.51 | 602,531 | +0.56(+1.76%) |
Jan 21, 2020 | 32.07 | 32.45 | 31.84 | 31.94 | 388,502 | -0.31(-0.97%) |
Jan 17, 2020 | 32.31 | 32.96 | 32.17 | 32.26 | 687,435 | +0.39(+1.22%) |
Jan 16, 2020 | 31.34 | 31.88 | 31.01 | 31.87 | 645,026 | +0.87(+2.82%) |
Jan 15, 2020 | 31.15 | 31.37 | 30.74 | 30.99 | 580,812 | -0.16(-0.50%) |
Jan 14, 2020 | 31.31 | 31.41 | 31.01 | 31.15 | 544,427 | -0.28(-0.88%) |
Jan 13, 2020 | 31.47 | 31.51 | 31.15 | 31.43 | 395,110 | +0.10(+0.30%) |
Jan 10, 2020 | 31.27 | 31.69 | 31.16 | 31.33 | 335,858 | -0.18(-0.58%) |
Jan 09, 2020 | 31.43 | 32.01 | 31.30 | 31.51 | 300,207 | +0.27(+0.86%) |
Jan 08, 2020 | 30.85 | 31.31 | 30.66 | 31.24 | 789,856 | +0.58(+1.89%) |
Jan 07, 2020 | 30.58 | 30.90 | 30.56 | 30.66 | 403,889 | -0.13(-0.42%) |
Jan 06, 2020 | 30.37 | 30.98 | 30.37 | 30.79 | 447,291 | +0.30(+0.99%) |
Jan 03, 2020 | 30.39 | 30.67 | 30.34 | 30.49 | 463,452 | -0.26(-0.84%) |
Jan 02, 2020 | 31.00 | 31.05 | 30.38 | 30.75 | 585,425 | -0.13(-0.42%) |
Dec 31, 2019 | 30.92 | 31.18 | 30.45 | 30.88 | 535,108 | -0.04(-0.14%) |
Dec 30, 2019 | 30.19 | 30.92 | 30.19 | 30.92 | 457,368 | +0.79(+2.61%) |
Dec 27, 2019 | 30.15 | 30.36 | 30.04 | 30.14 | 298,528 | +0.03(+0.11%) |
Dec 26, 2019 | 30.16 | 30.26 | 29.86 | 30.10 | 245,562 | +0.03(+0.12%) |
Dec 24, 2019 | 30.06 | 30.12 | 29.81 | 30.07 | 199,134 | -0.03(-0.11%) |
Dec 23, 2019 | 29.82 | 30.10 | 29.50 | 30.10 | 378,053 | +0.37(+1.25%) |
Dec 20, 2019 | 29.88 | 29.97 | 29.46 | 29.73 | 1,467,561 | -0.07(-0.23%) |
Dec 19, 2019 | 29.85 | 29.88 | 29.06 | 29.80 | 375,746 | +0.43(+1.47%) |
Dec 18, 2019 | 29.36 | 29.65 | 29.25 | 29.37 | 376,194 | +0.11(+0.38%) |
Dec 17, 2019 | 29.18 | 29.39 | 28.77 | 29.25 | 301,968 | +0.10(+0.36%) |
Dec 16, 2019 | 29.47 | 29.95 | 29.04 | 29.15 | 614,354 | -0.12(-0.41%) |
Dec 13, 2019 | 28.92 | 29.32 | 28.76 | 29.27 | 468,769 | +0.58(+2.03%) |
Dec 12, 2019 | 28.87 | 29.09 | 28.44 | 28.69 | 413,735 | -0.11(-0.39%) |
Dec 11, 2019 | 28.95 | 29.04 | 28.71 | 28.80 | 384,294 | -0.04(-0.15%) |
Dec 10, 2019 | 28.33 | 28.85 | 28.26 | 28.84 | 298,254 | +0.65(+2.31%) |
Dec 09, 2019 | 28.10 | 28.61 | 27.94 | 28.19 | 330,459 | +0.02(+0.06%) |
Dec 06, 2019 | 28.74 | 28.92 | 28.17 | 28.17 | 623,471 | -0.24(-0.84%) |
Dec 05, 2019 | 28.19 | 28.47 | 28.03 | 28.41 | 280,469 | +0.43(+1.53%) |
Dec 04, 2019 | 28.23 | 28.23 | 27.66 | 27.99 | 347,742 | -0.02(-0.06%) |
Dec 03, 2019 | 27.55 | 28.02 | 27.21 | 28.00 | 449,387 | +0.11(+0.40%) |
Dec 02, 2019 | 28.43 | 28.50 | 27.43 | 27.89 | 577,278 | -0.47(-1.66%) |
Nov 29, 2019 | 28.28 | 28.58 | 28.16 | 28.36 | 142,917 | +0.03(+0.12%) |
Nov 27, 2019 | 28.54 | 28.56 | 27.87 | 28.33 | 413,819 | -0.20(-0.69%) |
Nov 26, 2019 | 28.06 | 28.55 | 27.72 | 28.53 | 553,812 | +0.45(+1.62%) |
Nov 25, 2019 | 27.56 | 28.35 | 27.51 | 28.07 | 588,950 | +0.53(+1.93%) |
Nov 22, 2019 | 27.62 | 27.91 | 27.23 | 27.54 | 422,919 | -0.04(-0.16%) |
Nov 21, 2019 | 28.53 | 28.53 | 27.47 | 27.58 | 568,653 | -0.83(-2.93%) |
Nov 20, 2019 | 27.99 | 28.47 | 27.66 | 28.41 | 2,732,840 | +0.25(+0.88%) |
Nov 19, 2019 | 27.83 | 28.23 | 27.63 | 28.17 | 640,446 | +0.45(+1.64%) |
Nov 18, 2019 | 27.09 | 27.71 | 27.03 | 27.71 | 759,733 | +0.65(+2.41%) |
Nov 15, 2019 | 27.34 | 27.45 | 26.93 | 27.06 | 401,686 | -0.12(-0.44%) |
Nov 14, 2019 | 27.25 | 27.43 | 27.02 | 27.18 | 361,965 | -0.15(-0.56%) |
Nov 13, 2019 | 26.85 | 27.38 | 26.55 | 27.33 | 550,252 | +0.26(+0.95%) |
Nov 12, 2019 | 27.37 | 27.42 | 26.99 | 27.08 | 421,429 | -0.23(-0.85%) |
Nov 11, 2019 | 26.85 | 27.43 | 26.76 | 27.31 | 491,289 | +0.23(+0.85%) |
Nov 08, 2019 | 27.43 | 27.81 | 27.08 | 27.08 | 522,670 | -0.48(-1.74%) |
Nov 07, 2019 | 27.83 | 27.91 | 27.41 | 27.56 | 524,127 | +0.13(+0.47%) |
Nov 06, 2019 | 27.29 | 27.57 | 27.17 | 27.43 | 422,003 | +0.20(+0.72%) |
Nov 05, 2019 | 28.17 | 28.20 | 26.93 | 27.23 | 685,609 | -0.82(-2.93%) |
Nov 04, 2019 | 27.33 | 28.15 | 27.14 | 28.05 | 1,029,540 | +1.17(+4.34%) |