Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.42 | 33.42 | 32.98 | 33.06 | 223,205 | -0.52(-1.55%) |
Jan 30, 2020 | 33.50 | 33.58 | 33.27 | 33.58 | 145,903 | -0.08(-0.23%) |
Jan 29, 2020 | 33.75 | 33.81 | 33.66 | 33.66 | 152,372 | -0.04(-0.11%) |
Jan 28, 2020 | 33.56 | 33.72 | 33.46 | 33.69 | 296,968 | +0.15(+0.46%) |
Jan 27, 2020 | 33.56 | 33.69 | 33.39 | 33.54 | 260,580 | -0.49(-1.45%) |
Jan 24, 2020 | 34.37 | 34.37 | 33.92 | 34.03 | 262,298 | -0.30(-0.87%) |
Jan 23, 2020 | 34.35 | 34.41 | 34.14 | 34.33 | 193,411 | -0.12(-0.34%) |
Jan 22, 2020 | 34.62 | 34.66 | 34.45 | 34.45 | 180,810 | -0.10(-0.28%) |
Jan 21, 2020 | 34.70 | 34.72 | 34.52 | 34.54 | 290,222 | -0.27(-0.78%) |
Jan 17, 2020 | 34.76 | 34.85 | 34.72 | 34.81 | 181,830 | +0.08(+0.22%) |
Jan 16, 2020 | 34.68 | 34.76 | 34.64 | 34.74 | 179,022 | +0.12(+0.33%) |
Jan 15, 2020 | 34.56 | 34.68 | 34.56 | 34.62 | 197,244 | +0.08(+0.22%) |
Jan 14, 2020 | 34.47 | 34.54 | 34.41 | 34.54 | 147,526 | +0.08(+0.22%) |
Jan 13, 2020 | 34.20 | 34.47 | 34.18 | 34.47 | 195,616 | +0.31(+0.90%) |
Jan 10, 2020 | 34.10 | 34.22 | 34.10 | 34.16 | 311,087 | +0.10(+0.28%) |
Jan 09, 2020 | 34.06 | 34.08 | 34.04 | 34.06 | 156,145 | +0.04(+0.11%) |
Jan 08, 2020 | 33.98 | 34.08 | 33.95 | 34.02 | 226,660 | -0.06(-0.17%) |
Jan 07, 2020 | 34.14 | 34.14 | 34.00 | 34.08 | 169,118 | -0.08(-0.23%) |
Jan 06, 2020 | 33.95 | 34.16 | 33.87 | 34.16 | 230,164 | +0.00(+0.00%) |
Jan 03, 2020 | 34.06 | 34.23 | 34.02 | 34.16 | 207,443 | -0.12(-0.34%) |
Jan 02, 2020 | 34.22 | 34.33 | 34.14 | 34.27 | 244,806 | +0.15(+0.45%) |
Dec 31, 2019 | 34.06 | 34.18 | 34.06 | 34.12 | 153,988 | +0.00(+0.00%) |
Dec 30, 2019 | 34.33 | 34.39 | 34.08 | 34.12 | 281,549 | -0.03(-0.10%) |
Dec 27, 2019 | 34.21 | 34.25 | 34.12 | 34.15 | 166,379 | +0.11(+0.31%) |
Dec 26, 2019 | 33.90 | 34.08 | 33.90 | 34.05 | 173,687 | +0.14(+0.42%) |
Dec 24, 2019 | 33.85 | 33.94 | 33.85 | 33.90 | 75,176 | +0.06(+0.17%) |
Dec 23, 2019 | 33.81 | 33.87 | 33.79 | 33.85 | 183,492 | +0.04(+0.11%) |
Dec 20, 2019 | 33.75 | 33.87 | 33.73 | 33.81 | 214,043 | +0.04(+0.11%) |
Dec 19, 2019 | 33.62 | 33.77 | 33.62 | 33.77 | 186,203 | +0.13(+0.40%) |
Dec 18, 2019 | 33.56 | 33.66 | 33.55 | 33.64 | 193,004 | +0.08(+0.23%) |
Dec 17, 2019 | 33.56 | 33.60 | 33.52 | 33.56 | 163,762 | -0.06(-0.17%) |
Dec 16, 2019 | 33.46 | 33.62 | 33.39 | 33.62 | 261,076 | +0.36(+1.09%) |
Dec 13, 2019 | 33.23 | 33.43 | 33.18 | 33.25 | 234,351 | +0.17(+0.52%) |
Dec 12, 2019 | 32.97 | 33.20 | 32.95 | 33.08 | 286,099 | +0.13(+0.41%) |
Dec 11, 2019 | 32.95 | 32.95 | 32.87 | 32.95 | 187,024 | +0.00(+0.00%) |
Dec 10, 2019 | 32.91 | 32.97 | 32.89 | 32.95 | 129,219 | -0.02(-0.06%) |
Dec 09, 2019 | 32.87 | 33.00 | 32.87 | 32.97 | 142,175 | +0.13(+0.41%) |
Dec 06, 2019 | 32.70 | 32.87 | 32.70 | 32.83 | 123,570 | +0.21(+0.65%) |
Dec 05, 2019 | 32.68 | 32.74 | 32.60 | 32.62 | 131,084 | -0.10(-0.29%) |
Dec 04, 2019 | 32.74 | 32.74 | 32.62 | 32.72 | 104,612 | +0.21(+0.66%) |
Dec 03, 2019 | 32.48 | 32.50 | 32.18 | 32.50 | 149,515 | -0.13(-0.41%) |
Dec 02, 2019 | 32.69 | 32.71 | 32.62 | 32.63 | 126,404 | -0.02(-0.06%) |
Nov 29, 2019 | 32.69 | 32.72 | 32.64 | 32.65 | 108,002 | -0.04(-0.12%) |
Nov 27, 2019 | 32.60 | 32.69 | 32.58 | 32.69 | 117,362 | +0.13(+0.41%) |
Nov 26, 2019 | 32.62 | 32.62 | 32.50 | 32.56 | 149,952 | -0.04(-0.12%) |
Nov 25, 2019 | 32.35 | 32.65 | 32.35 | 32.60 | 168,708 | +0.19(+0.59%) |
Nov 22, 2019 | 32.37 | 32.46 | 32.28 | 32.41 | 162,792 | +0.06(+0.18%) |
Nov 21, 2019 | 32.39 | 32.46 | 32.24 | 32.35 | 160,921 | -0.13(-0.41%) |
Nov 20, 2019 | 32.52 | 32.54 | 32.35 | 32.48 | 125,666 | -0.15(-0.47%) |
Nov 19, 2019 | 32.67 | 32.77 | 32.62 | 32.64 | 90,168 | +0.00(+0.00%) |
Nov 18, 2019 | 32.62 | 32.65 | 32.54 | 32.63 | 186,063 | +0.02(+0.06%) |
Nov 15, 2019 | 32.58 | 32.65 | 32.56 | 32.62 | 137,238 | +0.11(+0.35%) |
Nov 14, 2019 | 32.52 | 32.52 | 32.35 | 32.50 | 197,106 | -0.02(-0.06%) |
Nov 13, 2019 | 32.62 | 32.63 | 32.43 | 32.52 | 262,147 | -0.23(-0.70%) |
Nov 12, 2019 | 32.84 | 32.86 | 32.73 | 32.75 | 139,273 | -0.10(-0.29%) |
Nov 11, 2019 | 32.84 | 32.90 | 32.77 | 32.84 | 104,375 | +0.00(+0.00%) |
Nov 08, 2019 | 32.83 | 32.84 | 32.71 | 32.84 | 117,783 | +0.04(+0.12%) |
Nov 07, 2019 | 32.77 | 32.94 | 32.75 | 32.81 | 139,939 | +0.15(+0.47%) |
Nov 06, 2019 | 32.75 | 32.75 | 32.54 | 32.65 | 166,365 | -0.11(-0.35%) |
Nov 05, 2019 | 32.92 | 32.94 | 32.68 | 32.77 | 156,241 | -0.05(-0.16%) |
Nov 04, 2019 | 32.86 | 32.93 | 32.80 | 32.82 | 193,147 | +0.08(+0.23%) |