Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.46 | 35.41 | 30.78 | 33.11 | 633,619 | -0.37(-1.11%) |
Jan 30, 2020 | 33.70 | 34.17 | 33.21 | 33.48 | 85,753 | -0.50(-1.48%) |
Jan 29, 2020 | 34.39 | 34.39 | 33.85 | 33.98 | 106,090 | -0.24(-0.71%) |
Jan 28, 2020 | 34.20 | 34.69 | 34.01 | 34.23 | 115,141 | +0.30(+0.90%) |
Jan 27, 2020 | 32.73 | 34.09 | 32.73 | 33.92 | 110,959 | +0.44(+1.32%) |
Jan 24, 2020 | 34.66 | 35.03 | 33.15 | 33.48 | 177,847 | -1.19(-3.42%) |
Jan 23, 2020 | 34.72 | 34.78 | 34.30 | 34.67 | 246,572 | -0.09(-0.27%) |
Jan 22, 2020 | 35.22 | 35.40 | 34.72 | 34.76 | 125,307 | -0.36(-1.03%) |
Jan 21, 2020 | 35.23 | 35.45 | 34.85 | 35.12 | 160,372 | -0.19(-0.52%) |
Jan 17, 2020 | 35.53 | 35.61 | 35.05 | 35.31 | 145,655 | +0.03(+0.08%) |
Jan 16, 2020 | 33.91 | 35.46 | 33.91 | 35.28 | 133,259 | +1.50(+4.44%) |
Jan 15, 2020 | 32.86 | 33.82 | 32.86 | 33.78 | 88,018 | +0.75(+2.27%) |
Jan 14, 2020 | 32.90 | 33.41 | 32.82 | 33.03 | 118,923 | -0.05(-0.16%) |
Jan 13, 2020 | 32.12 | 33.13 | 32.12 | 33.08 | 80,874 | +0.87(+2.71%) |
Jan 10, 2020 | 32.69 | 32.72 | 32.16 | 32.21 | 111,310 | -0.57(-1.75%) |
Jan 09, 2020 | 32.91 | 33.01 | 32.76 | 32.78 | 85,613 | -0.03(-0.08%) |
Jan 08, 2020 | 32.77 | 32.88 | 32.47 | 32.81 | 125,143 | +0.07(+0.22%) |
Jan 07, 2020 | 33.18 | 33.18 | 32.70 | 32.74 | 93,085 | -0.72(-2.16%) |
Jan 06, 2020 | 33.52 | 33.59 | 33.10 | 33.46 | 115,927 | -0.36(-1.06%) |
Jan 03, 2020 | 33.21 | 33.85 | 33.21 | 33.82 | 159,484 | +0.03(+0.09%) |
Jan 02, 2020 | 33.95 | 33.95 | 33.29 | 33.79 | 97,234 | +0.11(+0.34%) |
Dec 31, 2019 | 33.52 | 33.91 | 33.29 | 33.67 | 140,215 | +0.12(+0.37%) |
Dec 30, 2019 | 33.25 | 33.79 | 33.05 | 33.55 | 82,722 | +0.49(+1.49%) |
Dec 27, 2019 | 33.43 | 33.52 | 32.94 | 33.06 | 84,219 | -0.28(-0.85%) |
Dec 26, 2019 | 33.35 | 33.52 | 33.22 | 33.34 | 56,021 | +0.07(+0.21%) |
Dec 24, 2019 | 33.04 | 33.30 | 32.80 | 33.27 | 36,952 | +0.30(+0.91%) |
Dec 23, 2019 | 33.34 | 33.37 | 32.55 | 32.97 | 159,865 | -0.10(-0.29%) |
Dec 20, 2019 | 33.60 | 33.78 | 32.96 | 33.07 | 634,991 | -0.46(-1.37%) |
Dec 19, 2019 | 33.46 | 33.59 | 33.05 | 33.52 | 102,392 | -0.01(-0.03%) |
Dec 18, 2019 | 32.79 | 33.61 | 32.48 | 33.53 | 131,720 | +0.84(+2.56%) |
Dec 17, 2019 | 32.45 | 32.69 | 31.92 | 32.69 | 135,741 | +0.42(+1.31%) |
Dec 16, 2019 | 33.13 | 33.37 | 32.20 | 32.27 | 187,591 | -0.55(-1.67%) |
Dec 13, 2019 | 33.23 | 33.23 | 32.60 | 32.82 | 122,418 | -0.42(-1.27%) |
Dec 12, 2019 | 33.14 | 33.63 | 32.83 | 33.24 | 145,185 | +0.12(+0.37%) |
Dec 11, 2019 | 32.99 | 33.19 | 32.70 | 33.12 | 99,126 | +0.16(+0.48%) |
Dec 10, 2019 | 33.80 | 33.80 | 32.89 | 32.96 | 116,088 | -0.88(-2.61%) |
Dec 09, 2019 | 34.29 | 34.29 | 33.54 | 33.84 | 164,516 | -0.62(-1.79%) |
Dec 06, 2019 | 34.21 | 34.71 | 33.90 | 34.46 | 167,419 | +0.49(+1.43%) |
Dec 05, 2019 | 33.35 | 34.27 | 33.35 | 33.97 | 171,850 | +0.79(+2.39%) |
Dec 04, 2019 | 33.19 | 33.77 | 33.17 | 33.18 | 169,898 | +0.10(+0.29%) |
Dec 03, 2019 | 32.99 | 33.45 | 32.95 | 33.08 | 189,983 | -0.30(-0.90%) |
Dec 02, 2019 | 33.88 | 34.08 | 33.30 | 33.38 | 173,213 | -0.45(-1.33%) |
Nov 29, 2019 | 33.73 | 33.93 | 33.14 | 33.83 | 133,640 | -0.17(-0.49%) |
Nov 27, 2019 | 34.10 | 34.10 | 33.42 | 34.00 | 122,192 | -0.12(-0.36%) |
Nov 26, 2019 | 34.25 | 35.02 | 34.02 | 34.12 | 142,569 | -0.38(-1.10%) |
Nov 25, 2019 | 32.23 | 34.77 | 31.37 | 34.50 | 265,935 | +1.96(+6.02%) |
Nov 22, 2019 | 34.83 | 35.29 | 32.28 | 32.55 | 355,921 | +1.32(+4.24%) |
Nov 21, 2019 | 31.35 | 31.75 | 31.00 | 31.22 | 157,323 | -0.11(-0.34%) |
Nov 20, 2019 | 31.04 | 31.82 | 30.91 | 31.33 | 197,832 | +0.17(+0.55%) |
Nov 19, 2019 | 30.87 | 31.51 | 30.64 | 31.16 | 159,177 | +0.49(+1.59%) |
Nov 18, 2019 | 30.34 | 30.84 | 30.06 | 30.67 | 159,393 | +0.23(+0.75%) |
Nov 15, 2019 | 30.81 | 30.81 | 30.26 | 30.44 | 134,319 | -0.22(-0.72%) |
Nov 14, 2019 | 30.87 | 30.87 | 30.26 | 30.66 | 120,153 | -0.03(-0.09%) |
Nov 13, 2019 | 30.84 | 30.89 | 30.25 | 30.69 | 149,632 | -0.42(-1.35%) |
Nov 12, 2019 | 31.03 | 31.28 | 30.62 | 31.11 | 139,120 | -0.03(-0.08%) |
Nov 11, 2019 | 32.08 | 32.08 | 30.03 | 31.13 | 213,443 | -2.34(-7.00%) |
Nov 08, 2019 | 33.77 | 33.77 | 33.05 | 33.48 | 92,130 | -0.44(-1.29%) |
Nov 07, 2019 | 33.89 | 33.97 | 33.42 | 33.91 | 67,865 | +0.47(+1.42%) |
Nov 06, 2019 | 34.23 | 34.24 | 33.22 | 33.44 | 114,869 | -0.92(-2.68%) |
Nov 05, 2019 | 33.53 | 34.47 | 33.53 | 34.36 | 122,216 | +0.91(+2.73%) |
Nov 04, 2019 | 33.33 | 33.50 | 32.66 | 33.45 | 92,991 | +0.34(+1.03%) |