Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.54 | 34.75 | 34.17 | 34.31 | 4,676 | -0.46(-1.33%) |
Jan 30, 2020 | 34.47 | 34.78 | 34.40 | 34.77 | 5,862 | -0.05(-0.15%) |
Jan 29, 2020 | 35.12 | 35.12 | 34.72 | 34.82 | 1,958 | -0.15(-0.43%) |
Jan 28, 2020 | 34.69 | 35.02 | 34.64 | 34.97 | 4,507 | +0.44(+1.27%) |
Jan 27, 2020 | 34.60 | 34.66 | 34.28 | 34.54 | 5,337 | -0.52(-1.48%) |
Jan 24, 2020 | 35.61 | 35.61 | 34.92 | 35.06 | 4,260 | -0.42(-1.19%) |
Jan 23, 2020 | 35.07 | 35.55 | 35.07 | 35.48 | 2,767 | +0.04(+0.12%) |
Jan 22, 2020 | 35.57 | 35.69 | 35.44 | 35.44 | 3,216 | -0.04(-0.12%) |
Jan 21, 2020 | 35.73 | 35.73 | 35.42 | 35.48 | 6,371 | -0.16(-0.45%) |
Jan 17, 2020 | 35.58 | 35.69 | 35.53 | 35.64 | 2,182 | +0.14(+0.40%) |
Jan 16, 2020 | 35.46 | 35.54 | 35.34 | 35.50 | 2,128 | +0.35(+0.99%) |
Jan 15, 2020 | 35.06 | 35.32 | 35.06 | 35.15 | 3,534 | +0.08(+0.22%) |
Jan 14, 2020 | 34.80 | 35.07 | 34.78 | 35.07 | 5,613 | +0.27(+0.77%) |
Jan 13, 2020 | 34.71 | 34.87 | 34.65 | 34.80 | 5,052 | +0.09(+0.26%) |
Jan 10, 2020 | 34.82 | 34.90 | 34.65 | 34.71 | 1,766 | -0.11(-0.32%) |
Jan 09, 2020 | 34.90 | 35.14 | 34.79 | 34.82 | 3,228 | +0.06(+0.19%) |
Jan 08, 2020 | 34.64 | 34.92 | 34.64 | 34.76 | 6,327 | +0.03(+0.08%) |
Jan 07, 2020 | 34.85 | 34.85 | 34.63 | 34.73 | 1,793 | -0.10(-0.29%) |
Jan 06, 2020 | 34.59 | 34.83 | 34.47 | 34.83 | 15,796 | +0.13(+0.36%) |
Jan 03, 2020 | 34.65 | 34.79 | 34.65 | 34.71 | 4,156 | -0.25(-0.71%) |
Jan 02, 2020 | 34.82 | 35.03 | 34.81 | 34.96 | 4,395 | +0.30(+0.86%) |
Dec 31, 2019 | 34.45 | 34.72 | 34.33 | 34.66 | 8,729 | +0.04(+0.11%) |
Dec 30, 2019 | 34.54 | 34.75 | 34.52 | 34.62 | 3,803 | -0.19(-0.54%) |
Dec 27, 2019 | 34.90 | 34.90 | 34.77 | 34.81 | 2,810 | +0.00(+0.01%) |
Dec 26, 2019 | 34.85 | 34.91 | 34.77 | 34.80 | 2,882 | +0.04(+0.11%) |
Dec 24, 2019 | 34.67 | 34.88 | 34.67 | 34.77 | 2,602 | +0.02(+0.05%) |
Dec 23, 2019 | 34.68 | 34.82 | 34.63 | 34.75 | 3,141 | -0.01(-0.02%) |
Dec 20, 2019 | 34.60 | 34.76 | 34.60 | 34.76 | 3,747 | +0.23(+0.67%) |
Dec 19, 2019 | 34.27 | 34.59 | 34.27 | 34.53 | 3,355 | +0.24(+0.71%) |
Dec 18, 2019 | 34.36 | 34.36 | 34.19 | 34.28 | 4,091 | -0.02(-0.06%) |
Dec 17, 2019 | 34.30 | 34.53 | 34.23 | 34.30 | 3,994 | -0.04(-0.13%) |
Dec 16, 2019 | 34.26 | 34.40 | 34.26 | 34.34 | 3,111 | +0.22(+0.63%) |
Dec 13, 2019 | 34.22 | 34.25 | 34.01 | 34.13 | 11,138 | -0.05(-0.16%) |
Dec 12, 2019 | 33.87 | 34.37 | 33.87 | 34.18 | 2,837 | +0.28(+0.84%) |
Dec 11, 2019 | 33.81 | 33.95 | 33.81 | 33.90 | 2,493 | +0.12(+0.37%) |
Dec 10, 2019 | 34.01 | 34.01 | 33.77 | 33.77 | 2,460 | -0.20(-0.59%) |
Dec 09, 2019 | 34.03 | 34.16 | 33.94 | 33.97 | 4,426 | -0.19(-0.54%) |
Dec 06, 2019 | 34.30 | 34.30 | 34.05 | 34.16 | 3,227 | +0.22(+0.64%) |
Dec 05, 2019 | 33.97 | 34.14 | 33.87 | 33.94 | 3,467 | -0.08(-0.24%) |
Dec 04, 2019 | 33.96 | 34.06 | 33.86 | 34.02 | 2,284 | +0.19(+0.55%) |
Dec 03, 2019 | 33.63 | 33.87 | 33.47 | 33.83 | 7,339 | -0.24(-0.70%) |
Dec 02, 2019 | 34.24 | 34.29 | 34.02 | 34.07 | 7,473 | -0.28(-0.82%) |
Nov 29, 2019 | 34.49 | 34.49 | 34.31 | 34.35 | 1,977 | -0.05(-0.15%) |
Nov 27, 2019 | 34.20 | 34.44 | 34.20 | 34.40 | 4,059 | +0.15(+0.43%) |
Nov 26, 2019 | 34.24 | 34.26 | 34.11 | 34.26 | 13,063 | +0.02(+0.06%) |
Nov 25, 2019 | 33.93 | 34.32 | 33.93 | 34.24 | 5,630 | +0.37(+1.09%) |
Nov 22, 2019 | 33.96 | 33.99 | 33.81 | 33.87 | 3,643 | -0.03(-0.08%) |
Nov 21, 2019 | 33.85 | 33.96 | 33.85 | 33.90 | 3,819 | -0.01(-0.02%) |
Nov 20, 2019 | 33.98 | 34.04 | 33.78 | 33.90 | 4,565 | -0.10(-0.29%) |
Nov 19, 2019 | 33.95 | 34.07 | 33.89 | 34.00 | 3,061 | +0.06(+0.17%) |
Nov 18, 2019 | 34.10 | 34.10 | 33.92 | 33.94 | 3,624 | -0.12(-0.36%) |
Nov 15, 2019 | 34.00 | 34.10 | 33.94 | 34.06 | 2,602 | +0.26(+0.77%) |
Nov 14, 2019 | 33.78 | 33.90 | 33.74 | 33.80 | 1,469 | -0.02(-0.06%) |
Nov 13, 2019 | 33.68 | 33.87 | 33.68 | 33.82 | 2,222 | -0.03(-0.08%) |
Nov 12, 2019 | 33.93 | 34.01 | 33.82 | 33.85 | 5,306 | +0.13(+0.40%) |
Nov 11, 2019 | 33.60 | 33.72 | 33.57 | 33.72 | 4,638 | +0.03(+0.09%) |
Nov 08, 2019 | 33.60 | 33.75 | 33.55 | 33.69 | 2,602 | +0.17(+0.50%) |
Nov 07, 2019 | 33.62 | 33.63 | 33.45 | 33.52 | 3,552 | +0.13(+0.40%) |
Nov 06, 2019 | 33.38 | 33.45 | 33.29 | 33.39 | 7,535 | -0.02(-0.07%) |
Nov 05, 2019 | 33.40 | 33.55 | 33.38 | 33.41 | 3,162 | +0.07(+0.20%) |
Nov 04, 2019 | 33.38 | 33.40 | 33.26 | 33.34 | 10,489 | +0.25(+0.74%) |