Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.85 | 32.85 | 31.99 | 32.09 | 235,646 | -0.94(-2.84%) |
Jan 30, 2020 | 32.67 | 33.03 | 32.62 | 33.03 | 153,223 | +0.02(+0.06%) |
Jan 29, 2020 | 33.05 | 33.21 | 32.81 | 33.01 | 204,855 | +0.32(+0.98%) |
Jan 28, 2020 | 32.24 | 32.74 | 32.12 | 32.69 | 239,565 | +0.83(+2.60%) |
Jan 27, 2020 | 32.51 | 32.64 | 31.86 | 31.86 | 478,935 | -1.46(-4.37%) |
Jan 24, 2020 | 33.73 | 33.90 | 33.21 | 33.32 | 213,504 | -0.08(-0.24%) |
Jan 23, 2020 | 33.24 | 33.46 | 32.89 | 33.40 | 232,773 | +0.11(+0.33%) |
Jan 22, 2020 | 33.83 | 33.91 | 33.25 | 33.29 | 301,414 | -0.31(-0.92%) |
Jan 21, 2020 | 33.74 | 33.82 | 33.24 | 33.60 | 326,145 | -0.01(-0.03%) |
Jan 17, 2020 | 33.62 | 33.74 | 33.46 | 33.61 | 289,648 | +0.25(+0.75%) |
Jan 16, 2020 | 33.41 | 33.52 | 33.15 | 33.36 | 201,013 | +0.26(+0.78%) |
Jan 15, 2020 | 33.23 | 33.28 | 32.81 | 33.10 | 263,696 | -0.28(-0.84%) |
Jan 14, 2020 | 33.21 | 33.57 | 32.98 | 33.38 | 330,134 | +0.30(+0.91%) |
Jan 13, 2020 | 32.83 | 33.31 | 32.68 | 33.08 | 403,785 | +0.72(+2.22%) |
Jan 10, 2020 | 32.57 | 32.57 | 32.29 | 32.36 | 307,181 | -0.12(-0.37%) |
Jan 09, 2020 | 32.37 | 32.73 | 32.33 | 32.48 | 253,682 | +0.47(+1.47%) |
Jan 08, 2020 | 31.67 | 32.24 | 31.56 | 32.01 | 178,591 | +0.34(+1.07%) |
Jan 07, 2020 | 31.38 | 31.71 | 31.27 | 31.67 | 156,376 | +0.28(+0.89%) |
Jan 06, 2020 | 31.27 | 31.39 | 30.87 | 31.39 | 293,167 | -0.28(-0.88%) |
Jan 03, 2020 | 31.62 | 31.87 | 31.49 | 31.67 | 151,587 | -0.21(-0.66%) |
Jan 02, 2020 | 31.29 | 31.90 | 31.12 | 31.88 | 249,718 | +1.14(+3.70%) |
Dec 31, 2019 | 30.64 | 30.81 | 30.46 | 30.74 | 66,225 | +0.10(+0.33%) |
Dec 30, 2019 | 30.96 | 30.96 | 30.49 | 30.64 | 113,295 | -0.17(-0.55%) |
Dec 27, 2019 | 31.24 | 31.24 | 30.72 | 30.81 | 89,369 | -0.25(-0.80%) |
Dec 26, 2019 | 30.87 | 31.13 | 30.80 | 31.06 | 203,901 | +0.34(+1.10%) |
Dec 24, 2019 | 30.75 | 30.81 | 30.49 | 30.72 | 67,527 | +0.09(+0.29%) |
Dec 23, 2019 | 30.62 | 30.73 | 30.46 | 30.63 | 127,379 | +0.10(+0.33%) |
Dec 20, 2019 | 30.57 | 30.69 | 30.49 | 30.53 | 122,694 | +0.07(+0.23%) |
Dec 19, 2019 | 30.28 | 30.54 | 30.22 | 30.46 | 85,595 | +0.21(+0.69%) |
Dec 18, 2019 | 30.42 | 30.43 | 30.03 | 30.25 | 127,759 | -0.04(-0.13%) |
Dec 17, 2019 | 30.36 | 30.46 | 30.22 | 30.29 | 190,114 | +0.11(+0.36%) |
Dec 16, 2019 | 29.84 | 30.30 | 29.77 | 30.18 | 205,971 | +0.63(+2.12%) |
Dec 13, 2019 | 29.52 | 29.84 | 29.40 | 29.56 | 123,197 | +0.13(+0.44%) |
Dec 12, 2019 | 28.97 | 29.44 | 28.84 | 29.43 | 151,023 | +0.57(+1.97%) |
Dec 11, 2019 | 28.46 | 28.86 | 28.44 | 28.86 | 133,485 | +0.47(+1.65%) |
Dec 10, 2019 | 28.54 | 28.54 | 28.21 | 28.39 | 101,338 | -0.13(-0.45%) |
Dec 09, 2019 | 28.70 | 28.83 | 28.48 | 28.52 | 224,126 | -0.11(-0.38%) |
Dec 06, 2019 | 28.46 | 28.66 | 28.27 | 28.63 | 100,788 | +0.38(+1.34%) |
Dec 05, 2019 | 28.46 | 28.65 | 28.14 | 28.25 | 308,437 | -0.12(-0.42%) |
Dec 04, 2019 | 28.30 | 28.42 | 28.20 | 28.37 | 202,697 | +0.25(+0.88%) |
Dec 03, 2019 | 27.57 | 28.14 | 27.45 | 28.12 | 125,578 | +0.38(+1.36%) |
Dec 02, 2019 | 28.02 | 28.02 | 27.59 | 27.74 | 100,011 | -0.11(-0.39%) |
Nov 29, 2019 | 28.13 | 28.13 | 27.70 | 27.85 | 68,230 | -0.29(-1.03%) |
Nov 27, 2019 | 27.61 | 28.14 | 27.57 | 28.14 | 156,558 | +0.43(+1.54%) |
Nov 26, 2019 | 27.73 | 27.75 | 27.56 | 27.71 | 100,223 | +0.06(+0.22%) |
Nov 25, 2019 | 27.27 | 27.66 | 27.17 | 27.66 | 170,544 | +0.37(+1.35%) |
Nov 22, 2019 | 27.26 | 27.37 | 27.06 | 27.29 | 106,114 | +0.09(+0.33%) |
Nov 21, 2019 | 27.53 | 27.53 | 27.05 | 27.20 | 77,799 | -0.18(-0.65%) |
Nov 20, 2019 | 27.65 | 27.78 | 27.24 | 27.38 | 194,850 | -0.27(-0.97%) |
Nov 19, 2019 | 27.60 | 27.75 | 27.39 | 27.65 | 279,807 | +0.23(+0.83%) |
Nov 18, 2019 | 27.65 | 27.66 | 27.34 | 27.42 | 129,062 | -0.30(-1.08%) |
Nov 15, 2019 | 27.46 | 27.86 | 27.46 | 27.71 | 149,223 | +0.14(+0.51%) |
Nov 14, 2019 | 27.34 | 27.58 | 27.11 | 27.58 | 172,318 | +0.29(+1.06%) |
Nov 13, 2019 | 27.76 | 27.79 | 27.18 | 27.29 | 203,409 | -0.51(-1.83%) |
Nov 12, 2019 | 27.83 | 28.14 | 27.76 | 27.79 | 99,256 | -0.13(-0.46%) |
Nov 11, 2019 | 27.74 | 28.21 | 27.74 | 27.92 | 277,601 | +0.22(+0.79%) |
Nov 08, 2019 | 27.61 | 27.76 | 27.48 | 27.70 | 172,234 | +0.04(+0.14%) |
Nov 07, 2019 | 27.91 | 28.18 | 27.64 | 27.67 | 159,134 | -0.16(-0.57%) |
Nov 06, 2019 | 28.21 | 28.36 | 27.81 | 27.82 | 103,394 | -0.24(-0.85%) |
Nov 05, 2019 | 27.70 | 28.14 | 27.69 | 28.06 | 285,879 | +0.43(+1.55%) |
Nov 04, 2019 | 28.34 | 28.42 | 27.64 | 27.64 | 277,388 | -0.41(-1.45%) |