Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.33 | 33.33 | 32.96 | 33.05 | 949,400 | -0.39(-1.17%) |
Jan 30, 2020 | 33.20 | 33.45 | 33.15 | 33.44 | 779,103 | +0.05(+0.15%) |
Jan 29, 2020 | 33.44 | 33.50 | 33.36 | 33.39 | 997,639 | -0.02(-0.06%) |
Jan 28, 2020 | 33.29 | 33.44 | 33.22 | 33.41 | 766,651 | +0.39(+1.18%) |
Jan 27, 2020 | 33.15 | 33.21 | 33.00 | 33.02 | 1,215,795 | -0.63(-1.87%) |
Jan 24, 2020 | 33.94 | 33.94 | 33.57 | 33.65 | 902,800 | -0.17(-0.50%) |
Jan 23, 2020 | 33.77 | 33.84 | 33.60 | 33.82 | 1,616,003 | +0.02(+0.06%) |
Jan 22, 2020 | 33.80 | 33.84 | 33.76 | 33.80 | 834,546 | +0.12(+0.36%) |
Jan 21, 2020 | 33.86 | 33.86 | 33.68 | 33.68 | 944,641 | -0.26(-0.75%) |
Jan 17, 2020 | 33.99 | 33.99 | 33.84 | 33.94 | 618,300 | +0.05(+0.13%) |
Jan 16, 2020 | 33.82 | 33.90 | 33.73 | 33.89 | 664,891 | +0.15(+0.44%) |
Jan 15, 2020 | 33.74 | 33.80 | 33.70 | 33.74 | 803,735 | -0.02(-0.06%) |
Jan 14, 2020 | 33.69 | 33.79 | 33.64 | 33.76 | 957,537 | +0.05(+0.15%) |
Jan 13, 2020 | 33.65 | 33.72 | 33.52 | 33.71 | 782,562 | +0.15(+0.45%) |
Jan 10, 2020 | 33.74 | 33.74 | 33.54 | 33.56 | 755,600 | -0.14(-0.42%) |
Jan 09, 2020 | 33.70 | 33.70 | 33.60 | 33.70 | 990,558 | +0.10(+0.30%) |
Jan 08, 2020 | 33.50 | 33.70 | 33.50 | 33.60 | 1,641,687 | +0.10(+0.30%) |
Jan 07, 2020 | 33.58 | 33.59 | 33.47 | 33.50 | 1,169,802 | -0.08(-0.24%) |
Jan 06, 2020 | 33.44 | 33.58 | 33.40 | 33.58 | 1,461,689 | +0.08(+0.24%) |
Jan 03, 2020 | 33.61 | 33.67 | 33.50 | 33.50 | 1,589,800 | -0.40(-1.18%) |
Jan 02, 2020 | 33.85 | 33.90 | 33.74 | 33.90 | 2,308,499 | +0.33(+0.98%) |
Dec 31, 2019 | 33.41 | 33.57 | 33.33 | 33.57 | 819,400 | +0.16(+0.48%) |
Dec 30, 2019 | 33.69 | 33.71 | 33.41 | 33.41 | 1,962,058 | -0.20(-0.60%) |
Dec 27, 2019 | 33.67 | 33.68 | 33.59 | 33.61 | 416,100 | +0.12(+0.36%) |
Dec 26, 2019 | 33.34 | 33.51 | 33.34 | 33.49 | 406,860 | +0.15(+0.45%) |
Dec 24, 2019 | 33.41 | 33.41 | 33.29 | 33.34 | 259,500 | +0.02(+0.06%) |
Dec 23, 2019 | 33.35 | 33.35 | 33.24 | 33.32 | 900,067 | +0.02(+0.06%) |
Dec 20, 2019 | 33.43 | 33.43 | 33.29 | 33.30 | 854,200 | +0.02(+0.06%) |
Dec 19, 2019 | 33.24 | 33.29 | 33.18 | 33.28 | 667,970 | +0.09(+0.29%) |
Dec 18, 2019 | 33.22 | 33.23 | 33.13 | 33.19 | 547,787 | -0.00(-0.02%) |
Dec 17, 2019 | 33.28 | 33.28 | 33.19 | 33.19 | 1,076,997 | -0.16(-0.48%) |
Dec 16, 2019 | 33.35 | 33.39 | 33.28 | 33.35 | 758,302 | +0.07(+0.21%) |
Dec 13, 2019 | 33.22 | 33.47 | 33.18 | 33.28 | 830,700 | +0.43(+1.31%) |
Dec 12, 2019 | 32.62 | 32.86 | 32.59 | 32.85 | 910,066 | +0.24(+0.74%) |
Dec 11, 2019 | 32.46 | 32.62 | 32.43 | 32.61 | 469,142 | +0.23(+0.71%) |
Dec 10, 2019 | 32.37 | 32.44 | 32.28 | 32.38 | 1,151,423 | -0.01(-0.03%) |
Dec 09, 2019 | 32.52 | 32.52 | 32.39 | 32.39 | 644,099 | -0.16(-0.51%) |
Dec 06, 2019 | 32.56 | 32.57 | 32.49 | 32.55 | 601,600 | +0.20(+0.63%) |
Dec 05, 2019 | 32.39 | 32.41 | 32.27 | 32.35 | 622,869 | -0.01(-0.03%) |
Dec 04, 2019 | 32.22 | 32.36 | 32.22 | 32.36 | 580,116 | +0.36(+1.12%) |
Dec 03, 2019 | 31.91 | 32.03 | 31.74 | 32.00 | 807,830 | -0.21(-0.65%) |
Dec 02, 2019 | 32.37 | 32.37 | 32.11 | 32.21 | 933,954 | -0.17(-0.53%) |
Nov 29, 2019 | 32.47 | 32.47 | 32.38 | 32.38 | 269,900 | -0.24(-0.74%) |
Nov 27, 2019 | 32.55 | 32.66 | 32.51 | 32.62 | 390,700 | +0.19(+0.59%) |
Nov 26, 2019 | 32.44 | 32.45 | 32.38 | 32.43 | 482,383 | -0.02(-0.06%) |
Nov 25, 2019 | 32.35 | 32.47 | 32.31 | 32.45 | 479,426 | +0.17(+0.53%) |
Nov 22, 2019 | 32.33 | 32.36 | 32.23 | 32.28 | 458,500 | +0.02(+0.06%) |
Nov 21, 2019 | 32.33 | 32.33 | 32.16 | 32.26 | 669,886 | +0.02(+0.06%) |
Nov 20, 2019 | 32.25 | 32.32 | 32.17 | 32.24 | 1,631,683 | -0.22(-0.68%) |
Nov 19, 2019 | 32.66 | 32.68 | 32.43 | 32.46 | 707,401 | -0.03(-0.09%) |
Nov 18, 2019 | 32.50 | 32.54 | 32.39 | 32.49 | 648,381 | -0.01(-0.03%) |
Nov 15, 2019 | 32.41 | 32.51 | 32.34 | 32.50 | 493,200 | +0.18(+0.56%) |
Nov 14, 2019 | 32.28 | 32.33 | 32.21 | 32.32 | 872,596 | -0.03(-0.09%) |
Nov 13, 2019 | 32.28 | 32.38 | 32.23 | 32.35 | 905,985 | -0.22(-0.68%) |
Nov 12, 2019 | 32.57 | 32.64 | 32.52 | 32.57 | 854,568 | +0.04(+0.12%) |
Nov 11, 2019 | 32.38 | 32.55 | 32.38 | 32.53 | 373,418 | +0.10(+0.31%) |
Nov 08, 2019 | 32.35 | 32.43 | 32.28 | 32.43 | 391,500 | +0.00(+0.00%) |
Nov 07, 2019 | 32.49 | 32.53 | 32.41 | 32.43 | 873,007 | +0.19(+0.59%) |
Nov 06, 2019 | 32.27 | 32.33 | 32.19 | 32.24 | 673,255 | +0.05(+0.16%) |
Nov 05, 2019 | 32.22 | 32.24 | 32.14 | 32.19 | 561,752 | +0.03(+0.11%) |
Nov 04, 2019 | 32.25 | 32.27 | 32.13 | 32.16 | 576,622 | +0.05(+0.14%) |