Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.99 | 29.99 | 29.50 | 29.66 | 579,460 | -0.52(-1.73%) |
Jan 30, 2020 | 29.86 | 30.32 | 29.66 | 30.18 | 486,671 | +0.14(+0.46%) |
Jan 29, 2020 | 30.54 | 30.67 | 30.02 | 30.04 | 594,401 | -0.49(-1.60%) |
Jan 28, 2020 | 30.48 | 30.58 | 30.20 | 30.53 | 607,649 | +0.28(+0.92%) |
Jan 27, 2020 | 30.21 | 30.49 | 30.03 | 30.25 | 688,761 | -0.38(-1.22%) |
Jan 24, 2020 | 31.09 | 31.13 | 30.46 | 30.63 | 461,505 | -0.46(-1.49%) |
Jan 23, 2020 | 30.77 | 31.19 | 30.52 | 31.09 | 498,634 | +0.27(+0.86%) |
Jan 22, 2020 | 31.13 | 31.32 | 30.72 | 30.82 | 309,217 | -0.28(-0.91%) |
Jan 21, 2020 | 31.00 | 31.32 | 30.82 | 31.11 | 453,879 | +0.05(+0.15%) |
Jan 17, 2020 | 31.66 | 31.66 | 31.03 | 31.06 | 425,281 | -0.38(-1.22%) |
Jan 16, 2020 | 31.24 | 31.58 | 31.03 | 31.44 | 442,791 | +0.29(+0.94%) |
Jan 15, 2020 | 31.88 | 32.10 | 30.55 | 31.15 | 732,620 | -0.03(-0.08%) |
Jan 14, 2020 | 31.00 | 31.30 | 30.90 | 31.18 | 607,975 | +0.08(+0.25%) |
Jan 13, 2020 | 30.77 | 31.15 | 30.59 | 31.10 | 312,590 | +0.31(+1.02%) |
Jan 10, 2020 | 30.97 | 31.05 | 30.65 | 30.79 | 220,894 | -0.24(-0.79%) |
Jan 09, 2020 | 31.11 | 31.34 | 31.00 | 31.03 | 283,227 | -0.03(-0.11%) |
Jan 08, 2020 | 31.01 | 31.36 | 30.83 | 31.06 | 322,374 | -0.01(-0.04%) |
Jan 07, 2020 | 31.28 | 31.54 | 31.03 | 31.08 | 230,935 | -0.43(-1.36%) |
Jan 06, 2020 | 31.53 | 31.65 | 31.14 | 31.51 | 486,495 | -0.25(-0.78%) |
Jan 03, 2020 | 31.47 | 31.82 | 31.29 | 31.75 | 265,944 | -0.08(-0.25%) |
Jan 02, 2020 | 32.10 | 32.14 | 31.38 | 31.83 | 292,252 | -0.14(-0.44%) |
Dec 31, 2019 | 32.11 | 32.32 | 31.95 | 31.97 | 371,863 | -0.20(-0.62%) |
Dec 30, 2019 | 32.16 | 32.34 | 32.02 | 32.17 | 215,030 | +0.03(+0.11%) |
Dec 27, 2019 | 32.43 | 32.43 | 31.94 | 32.14 | 238,662 | -0.17(-0.54%) |
Dec 26, 2019 | 32.57 | 32.71 | 32.26 | 32.31 | 259,127 | -0.18(-0.56%) |
Dec 24, 2019 | 32.48 | 32.57 | 32.32 | 32.50 | 88,609 | -0.03(-0.08%) |
Dec 23, 2019 | 33.29 | 33.29 | 32.43 | 32.52 | 277,544 | -0.64(-1.92%) |
Dec 20, 2019 | 32.93 | 33.31 | 32.91 | 33.16 | 1,882,129 | +0.23(+0.69%) |
Dec 19, 2019 | 32.87 | 32.98 | 32.68 | 32.93 | 452,271 | +0.12(+0.37%) |
Dec 18, 2019 | 32.75 | 32.92 | 32.47 | 32.81 | 515,193 | +0.19(+0.59%) |
Dec 17, 2019 | 32.47 | 32.74 | 32.23 | 32.62 | 377,642 | +0.24(+0.73%) |
Dec 16, 2019 | 32.25 | 32.54 | 32.25 | 32.38 | 443,654 | +0.31(+0.95%) |
Dec 13, 2019 | 32.36 | 32.43 | 31.76 | 32.08 | 319,362 | -0.27(-0.82%) |
Dec 12, 2019 | 32.04 | 32.55 | 31.92 | 32.34 | 277,060 | +0.34(+1.08%) |
Dec 11, 2019 | 32.07 | 32.09 | 31.85 | 32.00 | 316,688 | +0.14(+0.44%) |
Dec 10, 2019 | 31.88 | 32.03 | 31.70 | 31.86 | 458,579 | +0.01(+0.03%) |
Dec 09, 2019 | 31.79 | 31.95 | 31.67 | 31.85 | 260,621 | -0.03(-0.08%) |
Dec 06, 2019 | 32.32 | 32.46 | 31.82 | 31.88 | 376,563 | -0.15(-0.46%) |
Dec 05, 2019 | 32.08 | 32.23 | 31.86 | 32.02 | 361,875 | +0.02(+0.05%) |
Dec 04, 2019 | 31.82 | 32.12 | 31.82 | 32.01 | 292,911 | +0.24(+0.77%) |
Dec 03, 2019 | 31.61 | 31.81 | 31.36 | 31.76 | 247,113 | -0.13(-0.41%) |
Dec 02, 2019 | 32.19 | 32.22 | 31.78 | 31.89 | 350,380 | -0.22(-0.68%) |
Nov 29, 2019 | 32.29 | 32.45 | 32.07 | 32.11 | 105,689 | -0.23(-0.70%) |
Nov 27, 2019 | 32.30 | 32.43 | 32.09 | 32.34 | 339,537 | +0.12(+0.38%) |
Nov 26, 2019 | 32.18 | 32.46 | 32.03 | 32.22 | 218,080 | -0.03(-0.08%) |
Nov 25, 2019 | 32.03 | 32.32 | 31.82 | 32.24 | 420,001 | +0.38(+1.18%) |
Nov 22, 2019 | 32.04 | 32.23 | 31.69 | 31.87 | 320,164 | -0.01(-0.03%) |
Nov 21, 2019 | 32.12 | 32.12 | 31.66 | 31.88 | 225,696 | -0.05(-0.16%) |
Nov 20, 2019 | 32.17 | 32.33 | 31.65 | 31.93 | 376,109 | -0.27(-0.84%) |
Nov 19, 2019 | 32.02 | 32.27 | 31.90 | 32.20 | 387,666 | +0.30(+0.93%) |
Nov 18, 2019 | 32.06 | 32.07 | 31.59 | 31.90 | 211,588 | -0.18(-0.57%) |
Nov 15, 2019 | 32.35 | 32.35 | 32.00 | 32.09 | 310,535 | -0.05(-0.16%) |
Nov 14, 2019 | 32.16 | 32.36 | 32.00 | 32.14 | 299,213 | -0.10(-0.30%) |
Nov 13, 2019 | 31.87 | 32.36 | 31.62 | 32.23 | 236,919 | +0.10(+0.30%) |
Nov 12, 2019 | 32.09 | 32.34 | 31.84 | 32.14 | 174,907 | +0.03(+0.11%) |
Nov 11, 2019 | 32.06 | 32.24 | 32.02 | 32.10 | 270,711 | -0.10(-0.30%) |
Nov 08, 2019 | 32.21 | 32.31 | 32.06 | 32.20 | 221,352 | +0.02(+0.05%) |
Nov 07, 2019 | 32.44 | 32.63 | 32.08 | 32.18 | 204,135 | +0.03(+0.08%) |
Nov 06, 2019 | 32.20 | 32.21 | 31.87 | 32.16 | 198,187 | -0.02(-0.07%) |
Nov 05, 2019 | 31.98 | 32.35 | 31.98 | 32.18 | 592,073 | +0.31(+0.97%) |
Nov 04, 2019 | 32.18 | 32.18 | 31.76 | 31.87 | 336,107 | +0.03(+0.08%) |