Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.06 | 33.06 | 32.40 | 32.68 | 22,066 | -0.55(-1.65%) |
Jan 30, 2020 | 32.91 | 33.23 | 32.73 | 33.23 | 10,544 | +0.14(+0.44%) |
Jan 29, 2020 | 33.51 | 33.51 | 33.06 | 33.08 | 10,399 | -0.08(-0.26%) |
Jan 28, 2020 | 32.82 | 33.18 | 32.80 | 33.17 | 13,308 | +0.53(+1.62%) |
Jan 27, 2020 | 32.40 | 32.84 | 31.91 | 32.64 | 22,291 | -0.54(-1.62%) |
Jan 24, 2020 | 34.13 | 34.13 | 32.90 | 33.18 | 51,054 | -0.55(-1.63%) |
Jan 23, 2020 | 33.81 | 33.85 | 33.41 | 33.73 | 20,581 | -0.06(-0.18%) |
Jan 22, 2020 | 34.20 | 34.34 | 33.72 | 33.79 | 99,579 | -0.02(-0.06%) |
Jan 21, 2020 | 33.18 | 33.88 | 33.10 | 33.81 | 35,884 | +0.55(+1.64%) |
Jan 17, 2020 | 33.54 | 33.55 | 33.23 | 33.26 | 32,297 | -0.15(-0.45%) |
Jan 16, 2020 | 33.29 | 33.45 | 33.23 | 33.41 | 76,385 | +0.20(+0.60%) |
Jan 15, 2020 | 32.96 | 33.45 | 32.96 | 33.21 | 11,688 | +0.31(+0.94%) |
Jan 14, 2020 | 32.76 | 33.04 | 32.57 | 32.90 | 16,074 | +0.25(+0.76%) |
Jan 13, 2020 | 32.57 | 32.77 | 32.46 | 32.65 | 24,083 | +0.16(+0.49%) |
Jan 10, 2020 | 32.55 | 32.70 | 32.43 | 32.49 | 10,632 | +0.05(+0.15%) |
Jan 09, 2020 | 32.49 | 32.52 | 32.26 | 32.44 | 13,553 | +0.20(+0.62%) |
Jan 08, 2020 | 31.92 | 32.40 | 31.92 | 32.24 | 16,965 | +0.29(+0.90%) |
Jan 07, 2020 | 31.73 | 32.00 | 31.73 | 31.95 | 10,900 | +0.23(+0.72%) |
Jan 06, 2020 | 31.32 | 31.78 | 31.32 | 31.72 | 13,295 | +0.14(+0.46%) |
Jan 03, 2020 | 31.16 | 31.65 | 31.16 | 31.58 | 16,148 | -0.02(-0.05%) |
Jan 02, 2020 | 31.22 | 31.64 | 31.22 | 31.59 | 19,781 | +0.58(+1.86%) |
Dec 31, 2019 | 30.84 | 31.07 | 30.72 | 31.02 | 34,805 | +0.15(+0.50%) |
Dec 30, 2019 | 31.09 | 31.11 | 30.70 | 30.86 | 10,631 | -0.20(-0.66%) |
Dec 27, 2019 | 31.16 | 31.20 | 30.98 | 31.07 | 18,656 | -0.19(-0.61%) |
Dec 26, 2019 | 31.14 | 31.26 | 30.99 | 31.25 | 12,627 | +0.20(+0.66%) |
Dec 24, 2019 | 30.86 | 31.13 | 30.86 | 31.05 | 18,656 | +0.19(+0.63%) |
Dec 23, 2019 | 30.89 | 31.00 | 30.76 | 30.86 | 20,450 | -0.01(-0.03%) |
Dec 20, 2019 | 30.83 | 30.94 | 30.83 | 30.87 | 69,109 | +0.05(+0.16%) |
Dec 19, 2019 | 30.60 | 30.91 | 30.54 | 30.82 | 19,783 | +0.27(+0.88%) |
Dec 18, 2019 | 30.46 | 30.66 | 30.46 | 30.55 | 19,140 | -0.01(-0.03%) |
Dec 17, 2019 | 30.54 | 30.61 | 30.44 | 30.56 | 16,243 | +0.04(+0.13%) |
Dec 16, 2019 | 30.15 | 30.64 | 30.15 | 30.52 | 22,664 | +0.48(+1.59%) |
Dec 13, 2019 | 30.13 | 30.30 | 30.01 | 30.04 | 6,920 | -0.08(-0.25%) |
Dec 12, 2019 | 30.17 | 30.33 | 29.97 | 30.11 | 17,874 | -0.01(-0.02%) |
Dec 11, 2019 | 30.17 | 30.17 | 30.00 | 30.12 | 15,040 | -0.04(-0.15%) |
Dec 10, 2019 | 30.38 | 30.38 | 30.16 | 30.17 | 3,988 | -0.15(-0.49%) |
Dec 09, 2019 | 30.49 | 30.59 | 30.31 | 30.31 | 8,568 | -0.25(-0.80%) |
Dec 06, 2019 | 30.69 | 30.70 | 30.56 | 30.56 | 15,178 | +0.12(+0.41%) |
Dec 05, 2019 | 30.81 | 30.81 | 30.34 | 30.43 | 3,912 | -0.23(-0.75%) |
Dec 04, 2019 | 30.62 | 30.67 | 30.55 | 30.67 | 5,981 | +0.11(+0.34%) |
Dec 03, 2019 | 29.69 | 30.56 | 29.69 | 30.56 | 8,027 | +0.23(+0.75%) |
Dec 02, 2019 | 31.03 | 31.03 | 30.10 | 30.33 | 14,048 | -0.90(-2.89%) |
Nov 29, 2019 | 31.30 | 31.39 | 31.19 | 31.24 | 3,317 | -0.13(-0.42%) |
Nov 27, 2019 | 31.34 | 31.38 | 31.28 | 31.37 | 17,791 | +0.09(+0.29%) |
Nov 26, 2019 | 31.02 | 31.28 | 31.02 | 31.28 | 12,050 | +0.23(+0.73%) |
Nov 25, 2019 | 30.69 | 31.10 | 30.69 | 31.05 | 19,357 | +0.41(+1.33%) |
Nov 22, 2019 | 30.31 | 30.64 | 30.25 | 30.64 | 7,739 | +0.40(+1.32%) |
Nov 21, 2019 | 30.51 | 30.52 | 30.18 | 30.24 | 8,500 | +0.06(+0.20%) |
Nov 20, 2019 | 29.97 | 30.29 | 29.85 | 30.18 | 9,186 | -0.01(-0.03%) |
Nov 19, 2019 | 30.17 | 30.30 | 29.95 | 30.19 | 10,704 | +0.00(+0.00%) |
Nov 18, 2019 | 30.28 | 30.39 | 30.04 | 30.19 | 25,701 | -0.07(-0.24%) |
Nov 15, 2019 | 29.85 | 30.31 | 29.80 | 30.27 | 12,464 | +0.55(+1.85%) |
Nov 14, 2019 | 29.59 | 29.75 | 29.58 | 29.72 | 6,497 | +0.09(+0.30%) |
Nov 13, 2019 | 29.33 | 29.64 | 29.25 | 29.63 | 7,776 | +0.17(+0.57%) |
Nov 12, 2019 | 29.27 | 29.48 | 29.22 | 29.46 | 11,311 | +0.27(+0.92%) |
Nov 11, 2019 | 28.96 | 29.31 | 28.93 | 29.19 | 3,992 | -0.01(-0.03%) |
Nov 08, 2019 | 28.85 | 29.20 | 28.85 | 29.20 | 8,141 | +0.25(+0.85%) |
Nov 07, 2019 | 29.19 | 29.35 | 28.91 | 28.95 | 50,245 | -0.23(-0.78%) |
Nov 06, 2019 | 29.35 | 29.36 | 29.17 | 29.18 | 5,348 | -0.23(-0.78%) |
Nov 05, 2019 | 29.71 | 29.76 | 29.35 | 29.41 | 15,105 | -0.43(-1.45%) |
Nov 04, 2019 | 29.90 | 30.01 | 29.76 | 29.84 | 24,517 | +0.11(+0.38%) |