Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.47 | 34.52 | 34.11 | 34.18 | 369,818 | -0.77(-2.19%) |
Jan 30, 2020 | 34.84 | 34.97 | 34.55 | 34.94 | 478,207 | -0.45(-1.26%) |
Jan 29, 2020 | 35.25 | 35.39 | 35.19 | 35.39 | 2,782,853 | +0.32(+0.91%) |
Jan 28, 2020 | 35.12 | 35.45 | 35.00 | 35.07 | 1,360,383 | +0.65(+1.89%) |
Jan 27, 2020 | 34.49 | 34.78 | 34.42 | 34.42 | 1,256,309 | -0.74(-2.10%) |
Jan 24, 2020 | 35.39 | 35.71 | 35.03 | 35.16 | 1,050,401 | +0.32(+0.92%) |
Jan 23, 2020 | 34.50 | 34.91 | 34.28 | 34.84 | 1,147,022 | +0.27(+0.77%) |
Jan 22, 2020 | 34.77 | 34.81 | 34.47 | 34.57 | 248,345 | +0.14(+0.41%) |
Jan 21, 2020 | 34.50 | 34.55 | 34.32 | 34.43 | 252,620 | +0.94(+2.79%) |
Jan 17, 2020 | 33.67 | 33.68 | 33.45 | 33.49 | 170,538 | +0.03(+0.08%) |
Jan 16, 2020 | 33.59 | 33.63 | 33.33 | 33.46 | 288,279 | +0.02(+0.05%) |
Jan 15, 2020 | 33.45 | 33.51 | 33.30 | 33.45 | 268,979 | +0.09(+0.27%) |
Jan 14, 2020 | 32.96 | 33.54 | 32.96 | 33.36 | 262,258 | +0.34(+1.03%) |
Jan 13, 2020 | 32.88 | 33.06 | 32.79 | 33.02 | 195,309 | +0.26(+0.79%) |
Jan 10, 2020 | 32.80 | 32.97 | 32.71 | 32.76 | 142,134 | -0.08(-0.24%) |
Jan 09, 2020 | 32.89 | 32.99 | 32.82 | 32.84 | 257,664 | +0.37(+1.12%) |
Jan 08, 2020 | 32.19 | 32.55 | 32.15 | 32.48 | 233,354 | +0.20(+0.63%) |
Jan 07, 2020 | 32.39 | 32.48 | 32.26 | 32.27 | 529,011 | -0.30(-0.93%) |
Jan 06, 2020 | 32.30 | 32.60 | 32.30 | 32.57 | 200,674 | +0.04(+0.14%) |
Jan 03, 2020 | 32.17 | 32.64 | 32.17 | 32.53 | 218,478 | -0.45(-1.35%) |
Jan 02, 2020 | 32.79 | 32.98 | 32.73 | 32.97 | 237,713 | +0.17(+0.52%) |
Dec 31, 2019 | 32.57 | 32.82 | 32.51 | 32.80 | 226,561 | +0.12(+0.35%) |
Dec 30, 2019 | 32.93 | 33.01 | 32.60 | 32.69 | 453,008 | -0.65(-1.95%) |
Dec 27, 2019 | 33.40 | 33.48 | 33.19 | 33.34 | 1,056,239 | -0.31(-0.93%) |
Dec 26, 2019 | 33.58 | 33.90 | 33.48 | 33.65 | 2,632,391 | -0.01(-0.03%) |
Dec 24, 2019 | 32.38 | 33.85 | 32.37 | 33.66 | 758,273 | +1.33(+4.10%) |
Dec 23, 2019 | 32.39 | 32.39 | 32.21 | 32.33 | 169,978 | +0.30(+0.95%) |
Dec 20, 2019 | 32.10 | 32.17 | 32.03 | 32.03 | 231,725 | -0.16(-0.50%) |
Dec 19, 2019 | 31.99 | 32.23 | 31.96 | 32.19 | 212,169 | +0.37(+1.15%) |
Dec 18, 2019 | 31.73 | 31.93 | 31.73 | 31.82 | 282,887 | -0.33(-1.02%) |
Dec 17, 2019 | 32.03 | 32.21 | 31.96 | 32.15 | 251,814 | -0.57(-1.74%) |
Dec 16, 2019 | 32.74 | 32.88 | 32.72 | 32.72 | 112,080 | +0.02(+0.05%) |
Dec 13, 2019 | 32.86 | 33.09 | 32.60 | 32.71 | 165,935 | +0.29(+0.88%) |
Dec 12, 2019 | 32.37 | 32.58 | 32.20 | 32.42 | 235,643 | +0.23(+0.72%) |
Dec 11, 2019 | 32.05 | 32.31 | 32.05 | 32.19 | 92,249 | -0.32(-0.99%) |
Dec 10, 2019 | 32.57 | 32.62 | 32.25 | 32.51 | 239,042 | +0.53(+1.67%) |
Dec 09, 2019 | 31.91 | 32.20 | 31.89 | 31.98 | 128,337 | +0.20(+0.64%) |
Dec 06, 2019 | 31.95 | 31.97 | 31.74 | 31.77 | 403,050 | -0.81(-2.49%) |
Dec 05, 2019 | 32.60 | 32.62 | 32.44 | 32.58 | 311,437 | -0.07(-0.22%) |
Dec 04, 2019 | 32.65 | 32.78 | 32.57 | 32.65 | 119,423 | +0.30(+0.94%) |
Dec 03, 2019 | 32.10 | 32.37 | 32.05 | 32.35 | 314,427 | -0.06(-0.19%) |
Dec 02, 2019 | 32.58 | 32.58 | 32.27 | 32.41 | 222,079 | -0.21(-0.66%) |
Nov 29, 2019 | 32.68 | 32.74 | 32.56 | 32.63 | 224,765 | -0.06(-0.19%) |
Nov 27, 2019 | 32.56 | 32.70 | 32.36 | 32.69 | 201,076 | -0.10(-0.30%) |
Nov 26, 2019 | 32.82 | 32.92 | 32.77 | 32.79 | 222,758 | -0.16(-0.49%) |
Nov 25, 2019 | 32.90 | 33.04 | 32.87 | 32.95 | 139,228 | +0.20(+0.63%) |
Nov 22, 2019 | 32.87 | 32.89 | 32.68 | 32.74 | 107,105 | +0.14(+0.44%) |
Nov 21, 2019 | 32.62 | 32.69 | 32.49 | 32.60 | 140,398 | +0.05(+0.16%) |
Nov 20, 2019 | 32.89 | 32.91 | 32.49 | 32.55 | 185,214 | -0.53(-1.59%) |
Nov 19, 2019 | 33.28 | 33.38 | 33.03 | 33.07 | 149,008 | +0.25(+0.76%) |
Nov 18, 2019 | 32.78 | 33.01 | 32.77 | 32.82 | 210,072 | +0.30(+0.93%) |
Nov 15, 2019 | 32.27 | 32.60 | 32.24 | 32.52 | 152,463 | +0.41(+1.28%) |
Nov 14, 2019 | 32.31 | 32.37 | 31.97 | 32.11 | 137,669 | -0.08(-0.25%) |
Nov 13, 2019 | 32.15 | 32.32 | 32.11 | 32.19 | 292,942 | -0.37(-1.12%) |
Nov 12, 2019 | 32.65 | 32.75 | 32.51 | 32.56 | 136,851 | -0.40(-1.22%) |
Nov 11, 2019 | 32.91 | 33.07 | 32.89 | 32.96 | 141,495 | -0.54(-1.62%) |
Nov 08, 2019 | 33.76 | 33.81 | 33.35 | 33.50 | 194,564 | -0.26(-0.77%) |
Nov 07, 2019 | 33.74 | 33.91 | 33.67 | 33.76 | 238,678 | +0.39(+1.17%) |
Nov 06, 2019 | 33.34 | 33.45 | 33.27 | 33.37 | 299,903 | +0.02(+0.05%) |
Nov 05, 2019 | 33.50 | 33.53 | 33.28 | 33.35 | 642,054 | +0.37(+1.11%) |
Nov 04, 2019 | 33.18 | 33.25 | 32.94 | 32.98 | 323,341 | +0.37(+1.15%) |