Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.25 | 32.62 | 32.01 | 32.28 | 59,400 | -0.48(-1.46%) |
Jan 30, 2020 | 32.22 | 32.82 | 32.22 | 32.76 | 23,336 | +0.94(+2.95%) |
Jan 29, 2020 | 31.68 | 31.93 | 31.68 | 31.82 | 21,925 | +0.64(+2.05%) |
Jan 28, 2020 | 31.65 | 31.86 | 31.17 | 31.18 | 66,376 | -0.81(-2.53%) |
Jan 27, 2020 | 31.69 | 32.23 | 31.53 | 31.99 | 33,660 | +0.09(+0.28%) |
Jan 24, 2020 | 32.49 | 32.55 | 31.86 | 31.90 | 24,100 | -0.48(-1.48%) |
Jan 23, 2020 | 32.50 | 32.68 | 32.32 | 32.38 | 141,157 | -0.27(-0.83%) |
Jan 22, 2020 | 33.05 | 33.42 | 32.58 | 32.65 | 146,105 | -0.12(-0.37%) |
Jan 21, 2020 | 32.87 | 33.08 | 32.75 | 32.77 | 74,359 | +0.12(+0.36%) |
Jan 17, 2020 | 32.36 | 32.82 | 32.36 | 32.65 | 70,100 | +1.02(+3.23%) |
Jan 16, 2020 | 31.74 | 31.80 | 31.54 | 31.63 | 51,913 | +0.02(+0.07%) |
Jan 15, 2020 | 30.86 | 31.72 | 30.86 | 31.61 | 132,957 | +0.81(+2.63%) |
Jan 14, 2020 | 30.42 | 31.00 | 30.42 | 30.80 | 192,063 | +0.80(+2.67%) |
Jan 13, 2020 | 29.79 | 30.08 | 29.77 | 30.00 | 40,163 | -0.03(-0.10%) |
Jan 10, 2020 | 29.67 | 30.14 | 29.65 | 30.03 | 72,900 | +0.52(+1.76%) |
Jan 09, 2020 | 29.47 | 29.65 | 29.32 | 29.51 | 65,572 | +0.61(+2.11%) |
Jan 08, 2020 | 29.05 | 29.05 | 28.85 | 28.90 | 35,792 | -0.34(-1.16%) |
Jan 07, 2020 | 29.29 | 29.50 | 29.10 | 29.24 | 101,500 | +0.51(+1.78%) |
Jan 06, 2020 | 28.54 | 28.81 | 28.44 | 28.73 | 98,319 | -0.33(-1.14%) |
Jan 03, 2020 | 29.19 | 29.36 | 29.01 | 29.06 | 244,600 | -0.17(-0.58%) |
Jan 02, 2020 | 29.10 | 29.65 | 28.99 | 29.23 | 362,352 | -0.06(-0.20%) |
Dec 31, 2019 | 29.15 | 29.45 | 29.10 | 29.29 | 450,400 | +0.81(+2.84%) |
Dec 30, 2019 | 28.40 | 28.60 | 28.38 | 28.48 | 75,152 | -0.14(-0.49%) |
Dec 27, 2019 | 28.68 | 29.03 | 28.54 | 28.62 | 345,200 | +0.92(+3.32%) |
Dec 26, 2019 | 27.66 | 28.00 | 27.57 | 27.70 | 98,668 | -0.16(-0.57%) |
Dec 24, 2019 | 27.81 | 28.24 | 27.67 | 27.86 | 297,900 | +0.00(+0.00%) |
Dec 23, 2019 | 27.71 | 27.94 | 27.44 | 27.86 | 73,420 | +0.10(+0.36%) |
Dec 20, 2019 | 28.05 | 28.05 | 27.72 | 27.76 | 471,700 | -0.44(-1.56%) |
Dec 19, 2019 | 28.66 | 28.66 | 27.98 | 28.20 | 505,934 | -0.76(-2.62%) |
Dec 18, 2019 | 29.43 | 29.48 | 28.67 | 28.96 | 553,755 | -0.47(-1.60%) |
Dec 17, 2019 | 29.57 | 29.57 | 29.10 | 29.43 | 439,530 | -0.14(-0.49%) |
Dec 16, 2019 | 30.02 | 30.07 | 29.44 | 29.57 | 32,770 | -0.16(-0.52%) |
Dec 13, 2019 | 29.60 | 29.88 | 29.41 | 29.73 | 356,200 | +0.22(+0.74%) |
Dec 12, 2019 | 29.18 | 29.54 | 29.05 | 29.51 | 738,546 | -0.30(-0.99%) |
Dec 11, 2019 | 29.89 | 29.91 | 29.71 | 29.81 | 23,677 | -0.24(-0.78%) |
Dec 10, 2019 | 29.91 | 30.06 | 29.82 | 30.04 | 20,991 | -0.08(-0.25%) |
Dec 09, 2019 | 30.06 | 30.27 | 30.01 | 30.12 | 14,197 | -0.19(-0.63%) |
Dec 06, 2019 | 30.26 | 30.35 | 30.02 | 30.31 | 50,300 | +0.35(+1.17%) |
Dec 05, 2019 | 29.76 | 30.08 | 29.72 | 29.96 | 18,309 | +0.32(+1.10%) |
Dec 04, 2019 | 29.60 | 29.74 | 29.46 | 29.64 | 25,511 | -0.09(-0.32%) |
Dec 03, 2019 | 29.56 | 29.82 | 29.46 | 29.73 | 86,604 | +0.28(+0.95%) |
Dec 02, 2019 | 29.47 | 29.62 | 29.23 | 29.45 | 77,699 | -0.14(-0.48%) |
Nov 29, 2019 | 30.11 | 30.14 | 29.59 | 29.59 | 13,800 | -0.55(-1.83%) |
Nov 27, 2019 | 30.49 | 30.49 | 29.87 | 30.14 | 52,300 | -0.75(-2.44%) |
Nov 26, 2019 | 30.60 | 31.09 | 30.59 | 30.90 | 31,386 | +0.58(+1.91%) |
Nov 25, 2019 | 30.46 | 30.48 | 30.04 | 30.32 | 110,631 | -0.11(-0.38%) |
Nov 22, 2019 | 30.48 | 30.53 | 30.31 | 30.43 | 9,400 | -0.22(-0.72%) |
Nov 21, 2019 | 30.48 | 30.73 | 30.48 | 30.66 | 8,485 | +0.11(+0.36%) |
Nov 20, 2019 | 30.48 | 30.58 | 30.36 | 30.55 | 11,399 | -0.30(-0.99%) |
Nov 19, 2019 | 31.00 | 31.09 | 30.76 | 30.85 | 14,096 | -0.27(-0.87%) |
Nov 18, 2019 | 31.09 | 31.29 | 30.94 | 31.12 | 34,440 | -0.07(-0.22%) |
Nov 15, 2019 | 31.15 | 31.29 | 31.06 | 31.19 | 56,100 | +0.14(+0.43%) |
Nov 14, 2019 | 30.92 | 31.12 | 30.86 | 31.05 | 18,331 | +0.00(+0.02%) |
Nov 13, 2019 | 30.68 | 31.14 | 30.68 | 31.05 | 79,366 | +0.60(+1.97%) |
Nov 12, 2019 | 30.21 | 30.56 | 30.16 | 30.45 | 147,731 | +1.47(+5.07%) |
Nov 11, 2019 | 28.71 | 29.07 | 28.71 | 28.98 | 42,162 | +0.34(+1.19%) |
Nov 08, 2019 | 28.25 | 28.84 | 28.25 | 28.64 | 243,200 | +0.67(+2.40%) |
Nov 07, 2019 | 27.67 | 28.10 | 27.58 | 27.97 | 346,295 | -0.10(-0.36%) |
Nov 06, 2019 | 28.28 | 28.28 | 27.87 | 28.07 | 65,602 | -0.49(-1.72%) |
Nov 05, 2019 | 28.36 | 28.66 | 28.30 | 28.56 | 15,434 | +0.12(+0.40%) |
Nov 04, 2019 | 28.45 | 28.84 | 28.31 | 28.44 | 44,988 | +0.25(+0.88%) |