Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.98 | 32.99 | 32.95 | 32.95 | 437,400 | -0.04(-0.12%) |
Jan 30, 2020 | 32.94 | 32.99 | 32.93 | 32.99 | 311,819 | +0.02(+0.06%) |
Jan 29, 2020 | 32.96 | 32.99 | 32.95 | 32.97 | 166,501 | +0.01(+0.03%) |
Jan 28, 2020 | 32.98 | 32.99 | 32.95 | 32.96 | 399,420 | -0.01(-0.03%) |
Jan 27, 2020 | 32.98 | 33.02 | 32.96 | 32.97 | 582,971 | -0.02(-0.06%) |
Jan 24, 2020 | 32.97 | 33.01 | 32.95 | 32.99 | 680,800 | +0.03(+0.09%) |
Jan 23, 2020 | 32.93 | 32.97 | 32.93 | 32.96 | 935,902 | +0.02(+0.06%) |
Jan 22, 2020 | 32.91 | 32.95 | 32.91 | 32.94 | 368,443 | +0.01(+0.03%) |
Jan 21, 2020 | 32.93 | 32.94 | 32.92 | 32.93 | 1,365,818 | -0.01(-0.03%) |
Jan 17, 2020 | 32.95 | 32.95 | 32.92 | 32.94 | 643,700 | +0.01(+0.03%) |
Jan 16, 2020 | 32.94 | 32.95 | 32.91 | 32.93 | 967,326 | +0.02(+0.06%) |
Jan 15, 2020 | 32.93 | 32.95 | 32.91 | 32.91 | 514,750 | -0.02(-0.06%) |
Jan 14, 2020 | 32.94 | 33.00 | 32.91 | 32.93 | 972,067 | -0.02(-0.06%) |
Jan 13, 2020 | 32.94 | 32.95 | 32.91 | 32.95 | 1,701,271 | +0.02(+0.06%) |
Jan 10, 2020 | 32.94 | 32.95 | 32.93 | 32.93 | 274,400 | -0.01(-0.03%) |
Jan 09, 2020 | 32.94 | 32.95 | 32.92 | 32.94 | 383,401 | +0.00(+0.00%) |
Jan 08, 2020 | 32.92 | 32.94 | 32.90 | 32.94 | 534,723 | +0.02(+0.06%) |
Jan 07, 2020 | 32.93 | 32.94 | 32.89 | 32.92 | 1,013,748 | -0.03(-0.09%) |
Jan 06, 2020 | 32.92 | 32.95 | 32.91 | 32.95 | 1,072,706 | +0.00(+0.00%) |
Jan 03, 2020 | 32.91 | 32.95 | 32.90 | 32.95 | 658,400 | +0.00(+0.00%) |
Jan 02, 2020 | 32.90 | 32.95 | 32.88 | 32.95 | 477,729 | +0.08(+0.24%) |
Dec 31, 2019 | 32.89 | 32.91 | 32.87 | 32.87 | 523,500 | -0.02(-0.06%) |
Dec 30, 2019 | 32.90 | 32.91 | 32.88 | 32.89 | 163,233 | -0.01(-0.03%) |
Dec 27, 2019 | 32.93 | 32.94 | 32.88 | 32.90 | 505,000 | -0.04(-0.12%) |
Dec 26, 2019 | 32.91 | 32.95 | 32.87 | 32.94 | 990,145 | +0.04(+0.12%) |
Dec 24, 2019 | 32.94 | 32.94 | 32.88 | 32.90 | 111,000 | -0.05(-0.15%) |
Dec 23, 2019 | 32.87 | 32.95 | 32.86 | 32.95 | 1,945,851 | +0.05(+0.15%) |
Dec 20, 2019 | 32.88 | 32.90 | 32.82 | 32.90 | 897,400 | +0.04(+0.12%) |
Dec 19, 2019 | 32.87 | 32.89 | 32.80 | 32.86 | 1,368,142 | -0.04(-0.12%) |
Dec 18, 2019 | 32.87 | 32.90 | 32.83 | 32.90 | 522,819 | +0.05(+0.15%) |
Dec 17, 2019 | 32.83 | 32.86 | 32.82 | 32.85 | 1,004,431 | +0.02(+0.06%) |
Dec 16, 2019 | 32.78 | 32.83 | 32.76 | 32.83 | 1,061,267 | +0.05(+0.15%) |
Dec 13, 2019 | 32.77 | 32.82 | 32.75 | 32.78 | 1,104,500 | +0.03(+0.09%) |
Dec 12, 2019 | 32.86 | 32.86 | 32.74 | 32.75 | 3,094,987 | -0.08(-0.24%) |
Dec 11, 2019 | 32.89 | 32.90 | 32.83 | 32.83 | 326,235 | -0.05(-0.15%) |
Dec 10, 2019 | 32.84 | 32.90 | 32.82 | 32.88 | 1,002,912 | +0.04(+0.12%) |
Dec 09, 2019 | 32.83 | 32.85 | 32.80 | 32.84 | 691,624 | +0.02(+0.06%) |
Dec 06, 2019 | 32.87 | 32.87 | 32.80 | 32.82 | 862,500 | -0.01(-0.03%) |
Dec 05, 2019 | 32.87 | 32.89 | 32.80 | 32.83 | 626,263 | -0.01(-0.03%) |
Dec 04, 2019 | 32.92 | 32.93 | 32.82 | 32.84 | 1,002,229 | -0.09(-0.27%) |
Dec 03, 2019 | 32.88 | 32.93 | 32.84 | 32.93 | 1,513,231 | +0.06(+0.18%) |
Dec 02, 2019 | 32.94 | 32.95 | 32.86 | 32.87 | 1,689,291 | -0.08(-0.24%) |
Nov 29, 2019 | 32.88 | 32.95 | 32.87 | 32.95 | 849,600 | +0.05(+0.15%) |
Nov 27, 2019 | 32.90 | 32.92 | 32.86 | 32.90 | 354,000 | +0.02(+0.06%) |
Nov 26, 2019 | 32.90 | 32.92 | 32.86 | 32.88 | 775,571 | +0.03(+0.09%) |
Nov 25, 2019 | 32.90 | 32.92 | 32.84 | 32.85 | 732,094 | -0.06(-0.18%) |
Nov 22, 2019 | 32.87 | 32.91 | 32.85 | 32.91 | 865,900 | +0.03(+0.09%) |
Nov 21, 2019 | 32.86 | 32.91 | 32.84 | 32.88 | 948,687 | +0.01(+0.03%) |
Nov 20, 2019 | 32.83 | 32.88 | 32.83 | 32.87 | 787,826 | +0.03(+0.09%) |
Nov 19, 2019 | 32.84 | 32.85 | 32.81 | 32.84 | 1,068,196 | -0.01(-0.03%) |
Nov 18, 2019 | 32.79 | 32.85 | 32.79 | 32.85 | 715,542 | +0.04(+0.12%) |
Nov 15, 2019 | 32.81 | 32.83 | 32.76 | 32.81 | 693,500 | +0.00(+0.00%) |
Nov 14, 2019 | 32.80 | 32.83 | 32.74 | 32.81 | 1,507,974 | +0.01(+0.03%) |
Nov 13, 2019 | 32.76 | 32.85 | 32.76 | 32.80 | 979,406 | +0.05(+0.15%) |
Nov 12, 2019 | 32.79 | 32.82 | 32.74 | 32.75 | 991,579 | -0.03(-0.09%) |
Nov 11, 2019 | 32.85 | 32.87 | 32.73 | 32.78 | 1,171,305 | -0.08(-0.24%) |
Nov 08, 2019 | 32.87 | 32.89 | 32.84 | 32.86 | 1,064,600 | -0.03(-0.09%) |
Nov 07, 2019 | 32.85 | 32.89 | 32.83 | 32.89 | 861,476 | +0.05(+0.15%) |
Nov 06, 2019 | 32.84 | 32.88 | 32.83 | 32.84 | 1,112,608 | -0.01(-0.03%) |
Nov 05, 2019 | 32.83 | 32.87 | 32.79 | 32.85 | 677,223 | +0.00(+0.00%) |
Nov 04, 2019 | 32.84 | 32.86 | 32.71 | 32.85 | 589,583 | +0.04(+0.12%) |