Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.06 | 34.13 | 34.05 | 34.11 | 6,445 | +0.20(+0.59%) |
Jan 30, 2020 | 33.95 | 34.02 | 33.91 | 33.91 | 2,933 | +0.04(+0.11%) |
Jan 29, 2020 | 33.76 | 33.88 | 33.72 | 33.87 | 25,916 | +0.20(+0.60%) |
Jan 28, 2020 | 33.81 | 33.81 | 33.64 | 33.67 | 23,790 | -0.16(-0.46%) |
Jan 27, 2020 | 33.79 | 33.82 | 33.79 | 33.82 | 4,984 | +0.32(+0.96%) |
Jan 24, 2020 | 33.44 | 33.57 | 33.44 | 33.50 | 115,917 | +0.10(+0.31%) |
Jan 23, 2020 | 33.36 | 33.42 | 33.32 | 33.40 | 43,512 | +0.19(+0.57%) |
Jan 22, 2020 | 33.17 | 33.25 | 33.17 | 33.21 | 10,618 | +0.05(+0.16%) |
Jan 21, 2020 | 33.09 | 33.17 | 33.09 | 33.16 | 12,122 | +0.21(+0.65%) |
Jan 17, 2020 | 32.90 | 32.96 | 32.88 | 32.94 | 93,337 | -0.13(-0.40%) |
Jan 16, 2020 | 33.08 | 33.10 | 33.04 | 33.07 | 13,077 | -0.08(-0.26%) |
Jan 15, 2020 | 33.13 | 33.17 | 33.08 | 33.16 | 17,827 | +0.12(+0.37%) |
Jan 14, 2020 | 32.94 | 33.05 | 32.94 | 33.04 | 30,672 | +0.11(+0.34%) |
Jan 13, 2020 | 32.88 | 32.93 | 32.86 | 32.92 | 53,052 | -0.05(-0.16%) |
Jan 10, 2020 | 32.88 | 32.99 | 32.88 | 32.97 | 19,789 | +0.17(+0.50%) |
Jan 09, 2020 | 32.66 | 32.85 | 32.65 | 32.81 | 186,866 | +0.02(+0.07%) |
Jan 08, 2020 | 32.93 | 32.99 | 32.72 | 32.79 | 75,103 | -0.11(-0.33%) |
Jan 07, 2020 | 32.98 | 33.01 | 32.89 | 32.89 | 166,156 | -0.12(-0.37%) |
Jan 06, 2020 | 33.17 | 33.20 | 32.96 | 33.02 | 100,060 | -0.06(-0.17%) |
Jan 03, 2020 | 32.94 | 33.09 | 32.90 | 33.07 | 473,034 | +0.30(+0.92%) |
Jan 02, 2020 | 32.67 | 32.87 | 32.67 | 32.77 | 1,514,589 | +0.18(+0.57%) |
Dec 31, 2019 | 32.69 | 32.71 | 32.57 | 32.59 | 11,958 | -0.18(-0.56%) |
Dec 30, 2019 | 32.59 | 32.77 | 32.57 | 32.77 | 34,991 | -0.02(-0.06%) |
Dec 27, 2019 | 32.80 | 32.83 | 32.79 | 32.79 | 10,794 | +0.06(+0.17%) |
Dec 26, 2019 | 32.71 | 32.76 | 32.70 | 32.73 | 12,982 | +0.04(+0.13%) |
Dec 24, 2019 | 32.58 | 32.70 | 32.58 | 32.69 | 4,762 | +0.03(+0.10%) |
Dec 23, 2019 | 32.73 | 32.73 | 32.58 | 32.66 | 55,712 | -0.02(-0.06%) |
Dec 20, 2019 | 32.60 | 32.70 | 32.59 | 32.68 | 52,246 | +0.00(+0.01%) |
Dec 19, 2019 | 32.59 | 32.70 | 32.56 | 32.67 | 51,272 | +0.06(+0.19%) |
Dec 18, 2019 | 32.73 | 32.73 | 32.60 | 32.61 | 41,866 | -0.17(-0.52%) |
Dec 17, 2019 | 32.85 | 32.86 | 32.77 | 32.78 | 4,618 | -0.02(-0.06%) |
Dec 16, 2019 | 32.91 | 32.91 | 32.76 | 32.80 | 63,202 | -0.18(-0.55%) |
Dec 13, 2019 | 32.84 | 33.04 | 32.83 | 32.98 | 8,266 | +0.21(+0.64%) |
Dec 12, 2019 | 33.03 | 33.03 | 32.70 | 32.77 | 14,571 | -0.35(-1.05%) |
Dec 11, 2019 | 33.04 | 33.12 | 33.03 | 33.12 | 16,515 | +0.18(+0.56%) |
Dec 10, 2019 | 33.04 | 33.04 | 32.90 | 32.94 | 10,680 | -0.02(-0.06%) |
Dec 09, 2019 | 33.02 | 33.03 | 32.94 | 32.96 | 27,207 | +0.05(+0.16%) |
Dec 06, 2019 | 32.85 | 32.97 | 32.85 | 32.90 | 15,896 | -0.11(-0.34%) |
Dec 05, 2019 | 32.96 | 33.05 | 32.93 | 33.02 | 29,235 | -0.09(-0.28%) |
Dec 04, 2019 | 33.21 | 33.21 | 33.05 | 33.11 | 24,763 | -0.19(-0.57%) |
Dec 03, 2019 | 33.23 | 33.39 | 33.17 | 33.30 | 22,453 | +0.40(+1.20%) |
Dec 02, 2019 | 32.87 | 32.92 | 32.84 | 32.90 | 121,254 | -0.20(-0.60%) |
Nov 29, 2019 | 33.18 | 33.18 | 33.08 | 33.10 | 6,358 | -0.07(-0.21%) |
Nov 27, 2019 | 33.19 | 33.21 | 33.15 | 33.17 | 8,054 | -0.08(-0.24%) |
Nov 26, 2019 | 33.23 | 33.28 | 33.23 | 33.25 | 12,098 | +0.12(+0.36%) |
Nov 25, 2019 | 33.14 | 33.19 | 33.13 | 33.13 | 54,261 | +0.02(+0.07%) |
Nov 22, 2019 | 33.15 | 33.16 | 33.07 | 33.11 | 145,718 | +0.04(+0.11%) |
Nov 21, 2019 | 33.04 | 33.14 | 33.01 | 33.07 | 25,768 | -0.13(-0.40%) |
Nov 20, 2019 | 33.10 | 33.21 | 33.08 | 33.21 | 31,320 | +0.21(+0.63%) |
Nov 19, 2019 | 32.89 | 33.01 | 32.88 | 33.00 | 21,852 | +0.15(+0.45%) |
Nov 18, 2019 | 32.88 | 32.93 | 32.85 | 32.85 | 78,716 | +0.06(+0.17%) |
Nov 15, 2019 | 32.78 | 32.82 | 32.74 | 32.80 | 60,288 | -0.03(-0.10%) |
Nov 14, 2019 | 32.84 | 32.90 | 32.82 | 32.83 | 16,696 | +0.21(+0.64%) |
Nov 13, 2019 | 32.65 | 32.70 | 32.60 | 32.62 | 26,806 | +0.11(+0.33%) |
Nov 12, 2019 | 32.45 | 32.56 | 32.41 | 32.51 | 94,182 | +0.10(+0.29%) |
Nov 11, 2019 | 32.79 | 32.79 | 32.34 | 32.42 | 26,240 | +0.02(+0.07%) |
Nov 08, 2019 | 32.43 | 32.53 | 32.40 | 32.40 | 17,088 | -0.08(-0.24%) |
Nov 07, 2019 | 32.61 | 32.61 | 32.37 | 32.48 | 80,551 | -0.40(-1.21%) |
Nov 06, 2019 | 32.84 | 32.91 | 32.76 | 32.87 | 27,078 | +0.15(+0.47%) |
Nov 05, 2019 | 32.76 | 32.79 | 32.68 | 32.72 | 72,626 | -0.24(-0.71%) |
Nov 04, 2019 | 33.02 | 33.02 | 32.95 | 32.96 | 29,315 | -0.25(-0.77%) |