Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.10 | 31.10 | 30.80 | 30.95 | 548,151 | -0.66(-2.08%) |
Jan 30, 2020 | 31.40 | 31.64 | 31.18 | 31.61 | 873,592 | -0.39(-1.23%) |
Jan 29, 2020 | 32.11 | 32.20 | 31.92 | 32.00 | 1,091,811 | +0.10(+0.31%) |
Jan 28, 2020 | 31.72 | 31.93 | 31.59 | 31.90 | 1,074,821 | +0.24(+0.75%) |
Jan 27, 2020 | 31.40 | 31.82 | 31.22 | 31.66 | 1,086,551 | -1.03(-3.15%) |
Jan 24, 2020 | 32.95 | 32.95 | 32.54 | 32.69 | 870,109 | -0.22(-0.66%) |
Jan 23, 2020 | 32.74 | 32.96 | 32.58 | 32.91 | 1,370,648 | -0.26(-0.80%) |
Jan 22, 2020 | 33.34 | 33.34 | 33.11 | 33.17 | 1,568,466 | +0.21(+0.64%) |
Jan 21, 2020 | 33.12 | 33.18 | 32.85 | 32.96 | 4,037,851 | -0.81(-2.40%) |
Jan 17, 2020 | 33.69 | 33.81 | 33.63 | 33.78 | 2,637,094 | +0.20(+0.60%) |
Jan 16, 2020 | 33.58 | 33.61 | 33.47 | 33.57 | 3,430,023 | +0.24(+0.72%) |
Jan 15, 2020 | 33.49 | 33.49 | 33.30 | 33.33 | 23,523,174 | -0.20(-0.58%) |
Jan 14, 2020 | 33.58 | 33.60 | 33.46 | 33.53 | 128,762 | -0.15(-0.46%) |
Jan 13, 2020 | 33.45 | 33.75 | 33.42 | 33.68 | 155,247 | +0.46(+1.37%) |
Jan 10, 2020 | 33.24 | 33.36 | 33.16 | 33.23 | 241,441 | +0.18(+0.54%) |
Jan 09, 2020 | 33.13 | 33.13 | 32.96 | 33.05 | 129,909 | +0.20(+0.60%) |
Jan 08, 2020 | 32.68 | 33.04 | 32.66 | 32.85 | 132,651 | +0.11(+0.35%) |
Jan 07, 2020 | 32.70 | 32.77 | 32.63 | 32.74 | 168,935 | +0.06(+0.18%) |
Jan 06, 2020 | 32.53 | 32.70 | 32.52 | 32.68 | 108,261 | -0.14(-0.43%) |
Jan 03, 2020 | 32.96 | 32.98 | 32.80 | 32.82 | 109,805 | -0.49(-1.48%) |
Jan 02, 2020 | 33.06 | 33.36 | 33.06 | 33.31 | 108,841 | +0.56(+1.70%) |
Dec 31, 2019 | 32.70 | 32.87 | 32.62 | 32.75 | 226,851 | +0.09(+0.27%) |
Dec 30, 2019 | 32.92 | 32.92 | 32.64 | 32.67 | 479,531 | -0.12(-0.35%) |
Dec 27, 2019 | 32.91 | 32.91 | 32.78 | 32.78 | 175,842 | +0.05(+0.15%) |
Dec 26, 2019 | 32.64 | 32.74 | 32.63 | 32.73 | 109,294 | +0.21(+0.66%) |
Dec 24, 2019 | 32.54 | 32.54 | 32.45 | 32.52 | 128,563 | -0.06(-0.20%) |
Dec 23, 2019 | 32.53 | 32.58 | 32.48 | 32.58 | 298,445 | +0.05(+0.17%) |
Dec 20, 2019 | 32.58 | 32.61 | 32.49 | 32.53 | 309,562 | +0.01(+0.03%) |
Dec 19, 2019 | 32.44 | 32.54 | 32.38 | 32.52 | 464,192 | +0.03(+0.08%) |
Dec 18, 2019 | 32.44 | 32.52 | 32.39 | 32.49 | 166,164 | +0.16(+0.51%) |
Dec 17, 2019 | 32.30 | 32.36 | 32.24 | 32.33 | 133,091 | +0.29(+0.91%) |
Dec 16, 2019 | 32.05 | 32.13 | 32.00 | 32.03 | 223,031 | +0.28(+0.88%) |
Dec 13, 2019 | 31.81 | 32.03 | 31.70 | 31.75 | 421,747 | +0.03(+0.08%) |
Dec 12, 2019 | 31.28 | 31.78 | 31.28 | 31.73 | 169,281 | +0.54(+1.74%) |
Dec 11, 2019 | 30.97 | 31.21 | 30.97 | 31.19 | 104,436 | +0.36(+1.16%) |
Dec 10, 2019 | 30.76 | 30.86 | 30.74 | 30.83 | 106,012 | +0.14(+0.47%) |
Dec 09, 2019 | 30.80 | 30.91 | 30.69 | 30.69 | 138,408 | -0.17(-0.55%) |
Dec 06, 2019 | 30.84 | 30.89 | 30.76 | 30.86 | 172,858 | +0.16(+0.52%) |
Dec 05, 2019 | 30.54 | 30.69 | 30.52 | 30.69 | 150,121 | +0.20(+0.66%) |
Dec 04, 2019 | 30.52 | 30.55 | 30.47 | 30.49 | 146,376 | +0.25(+0.81%) |
Dec 03, 2019 | 30.19 | 30.28 | 30.10 | 30.25 | 211,215 | -0.20(-0.65%) |
Dec 02, 2019 | 30.47 | 30.48 | 30.36 | 30.44 | 287,641 | -0.04(-0.12%) |
Nov 29, 2019 | 30.52 | 30.56 | 30.43 | 30.48 | 153,515 | -0.40(-1.30%) |
Nov 27, 2019 | 30.79 | 30.88 | 30.71 | 30.88 | 451,712 | +0.05(+0.17%) |
Nov 26, 2019 | 30.73 | 30.83 | 30.63 | 30.83 | 131,705 | -0.06(-0.20%) |
Nov 25, 2019 | 30.82 | 30.94 | 30.82 | 30.89 | 83,041 | +0.24(+0.79%) |
Nov 22, 2019 | 30.68 | 30.71 | 30.57 | 30.65 | 125,339 | -0.04(-0.15%) |
Nov 21, 2019 | 30.65 | 30.70 | 30.51 | 30.69 | 64,899 | -0.01(-0.03%) |
Nov 20, 2019 | 30.73 | 30.83 | 30.58 | 30.70 | 87,511 | -0.16(-0.52%) |
Nov 19, 2019 | 30.98 | 30.98 | 30.76 | 30.86 | 122,884 | +0.07(+0.23%) |
Nov 18, 2019 | 30.80 | 30.85 | 30.72 | 30.79 | 110,349 | +0.03(+0.09%) |
Nov 15, 2019 | 30.75 | 30.85 | 30.72 | 30.77 | 49,420 | +0.24(+0.79%) |
Nov 14, 2019 | 30.50 | 30.55 | 30.41 | 30.52 | 156,628 | +0.07(+0.24%) |
Nov 13, 2019 | 30.43 | 30.53 | 30.37 | 30.45 | 133,561 | -0.24(-0.79%) |
Nov 12, 2019 | 30.82 | 30.85 | 30.66 | 30.69 | 349,217 | -0.19(-0.61%) |
Nov 11, 2019 | 30.77 | 30.95 | 30.77 | 30.88 | 83,459 | -0.24(-0.78%) |
Nov 08, 2019 | 31.19 | 31.21 | 31.07 | 31.12 | 69,769 | -0.29(-0.91%) |
Nov 07, 2019 | 31.43 | 31.54 | 31.38 | 31.41 | 146,446 | +0.23(+0.75%) |
Nov 06, 2019 | 31.29 | 31.30 | 31.13 | 31.18 | 192,526 | -0.11(-0.34%) |
Nov 05, 2019 | 31.27 | 31.30 | 31.15 | 31.29 | 210,320 | +0.22(+0.72%) |
Nov 04, 2019 | 31.12 | 31.15 | 31.03 | 31.06 | 384,111 | +0.28(+0.90%) |