Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.36 | 33.36 | 32.44 | 32.71 | 183,500 | -0.74(-2.21%) |
Jan 30, 2020 | 33.81 | 34.00 | 33.18 | 33.45 | 91,773 | -0.59(-1.73%) |
Jan 29, 2020 | 34.15 | 34.28 | 33.91 | 34.04 | 78,570 | +0.13(+0.39%) |
Jan 28, 2020 | 34.08 | 34.26 | 33.80 | 33.91 | 199,956 | +0.16(+0.47%) |
Jan 27, 2020 | 33.34 | 34.00 | 33.18 | 33.75 | 227,661 | +0.05(+0.15%) |
Jan 24, 2020 | 34.60 | 34.74 | 33.52 | 33.70 | 230,300 | -0.66(-1.92%) |
Jan 23, 2020 | 34.89 | 34.91 | 34.19 | 34.36 | 127,679 | -0.39(-1.12%) |
Jan 22, 2020 | 34.72 | 35.02 | 34.59 | 34.75 | 124,567 | +0.16(+0.46%) |
Jan 21, 2020 | 35.17 | 35.25 | 34.53 | 34.59 | 193,652 | -0.46(-1.31%) |
Jan 17, 2020 | 35.95 | 35.95 | 34.95 | 35.05 | 183,900 | -0.67(-1.88%) |
Jan 16, 2020 | 35.71 | 35.72 | 35.18 | 35.72 | 173,688 | +0.56(+1.59%) |
Jan 15, 2020 | 34.77 | 35.52 | 34.77 | 35.16 | 321,522 | +0.38(+1.09%) |
Jan 14, 2020 | 34.41 | 35.08 | 34.05 | 34.78 | 157,801 | +0.37(+1.08%) |
Jan 13, 2020 | 34.50 | 34.68 | 33.90 | 34.41 | 252,751 | +0.29(+0.84%) |
Jan 10, 2020 | 34.35 | 34.61 | 34.09 | 34.12 | 120,900 | -0.04(-0.10%) |
Jan 09, 2020 | 34.22 | 34.42 | 34.00 | 34.16 | 112,695 | +0.33(+0.98%) |
Jan 08, 2020 | 33.31 | 34.02 | 33.28 | 33.83 | 149,484 | +0.48(+1.44%) |
Jan 07, 2020 | 33.17 | 33.62 | 32.92 | 33.35 | 105,255 | +0.26(+0.79%) |
Jan 06, 2020 | 32.47 | 33.15 | 32.22 | 33.09 | 174,479 | +0.41(+1.25%) |
Jan 03, 2020 | 32.73 | 33.09 | 32.58 | 32.68 | 216,000 | -0.67(-2.01%) |
Jan 02, 2020 | 34.00 | 34.00 | 32.91 | 33.35 | 264,880 | -0.17(-0.51%) |
Dec 31, 2019 | 33.29 | 33.65 | 33.25 | 33.52 | 408,400 | +0.09(+0.27%) |
Dec 30, 2019 | 34.40 | 34.48 | 33.30 | 33.43 | 151,947 | -1.00(-2.90%) |
Dec 27, 2019 | 35.20 | 35.22 | 34.35 | 34.43 | 237,100 | -0.55(-1.56%) |
Dec 26, 2019 | 35.56 | 35.56 | 34.92 | 34.98 | 78,523 | -0.39(-1.10%) |
Dec 24, 2019 | 35.28 | 35.38 | 35.05 | 35.36 | 41,514 | +0.10(+0.28%) |
Dec 23, 2019 | 34.90 | 35.39 | 34.44 | 35.27 | 611,351 | +0.61(+1.76%) |
Dec 20, 2019 | 34.69 | 34.84 | 34.41 | 34.66 | 226,732 | +0.16(+0.45%) |
Dec 19, 2019 | 34.62 | 34.66 | 34.35 | 34.50 | 148,460 | +0.08(+0.23%) |
Dec 18, 2019 | 34.63 | 34.66 | 34.17 | 34.42 | 139,673 | -0.03(-0.08%) |
Dec 17, 2019 | 34.20 | 34.49 | 33.71 | 34.45 | 257,252 | +0.33(+0.97%) |
Dec 16, 2019 | 33.82 | 34.21 | 33.55 | 34.12 | 162,964 | +0.59(+1.77%) |
Dec 13, 2019 | 33.69 | 33.82 | 33.25 | 33.53 | 129,178 | +0.03(+0.09%) |
Dec 12, 2019 | 33.35 | 33.82 | 33.09 | 33.50 | 208,863 | +0.23(+0.70%) |
Dec 11, 2019 | 33.70 | 33.81 | 33.20 | 33.27 | 381,133 | -0.30(-0.90%) |
Dec 10, 2019 | 33.24 | 33.63 | 33.01 | 33.57 | 98,935 | +0.35(+1.05%) |
Dec 09, 2019 | 33.81 | 33.89 | 33.22 | 33.22 | 105,919 | -0.36(-1.07%) |
Dec 06, 2019 | 33.30 | 33.61 | 33.08 | 33.58 | 69,121 | +0.48(+1.44%) |
Dec 05, 2019 | 33.59 | 33.59 | 32.91 | 33.10 | 131,074 | -0.34(-1.02%) |
Dec 04, 2019 | 33.53 | 33.64 | 33.15 | 33.44 | 77,599 | +0.17(+0.50%) |
Dec 03, 2019 | 32.68 | 33.38 | 32.47 | 33.28 | 281,848 | +0.29(+0.88%) |
Dec 02, 2019 | 33.98 | 34.03 | 32.71 | 32.99 | 162,439 | -0.91(-2.69%) |
Nov 29, 2019 | 33.64 | 33.98 | 33.49 | 33.90 | 87,767 | +0.22(+0.66%) |
Nov 27, 2019 | 33.60 | 33.85 | 33.42 | 33.68 | 189,441 | +0.27(+0.81%) |
Nov 26, 2019 | 33.42 | 33.55 | 33.01 | 33.40 | 179,065 | +0.38(+1.15%) |
Nov 25, 2019 | 32.16 | 33.04 | 32.13 | 33.02 | 213,911 | +1.25(+3.94%) |
Nov 22, 2019 | 31.53 | 31.83 | 31.44 | 31.77 | 76,538 | +0.34(+1.08%) |
Nov 21, 2019 | 31.89 | 31.89 | 31.28 | 31.43 | 74,762 | -0.50(-1.55%) |
Nov 20, 2019 | 31.75 | 32.37 | 31.43 | 31.93 | 166,455 | +0.06(+0.18%) |
Nov 19, 2019 | 31.06 | 32.31 | 31.06 | 31.87 | 141,579 | +1.22(+3.98%) |
Nov 18, 2019 | 30.81 | 30.81 | 30.24 | 30.65 | 52,142 | -0.13(-0.43%) |
Nov 15, 2019 | 30.53 | 30.92 | 30.40 | 30.78 | 132,887 | +0.59(+1.96%) |
Nov 14, 2019 | 30.46 | 30.46 | 30.03 | 30.19 | 74,550 | -0.27(-0.89%) |
Nov 13, 2019 | 30.05 | 30.54 | 29.95 | 30.46 | 94,436 | +0.26(+0.87%) |
Nov 12, 2019 | 30.08 | 30.47 | 29.87 | 30.20 | 81,954 | +0.25(+0.84%) |
Nov 11, 2019 | 29.66 | 29.96 | 29.32 | 29.95 | 74,346 | +0.15(+0.49%) |
Nov 08, 2019 | 29.04 | 29.80 | 29.03 | 29.80 | 91,269 | +0.74(+2.54%) |
Nov 07, 2019 | 29.47 | 29.65 | 28.97 | 29.06 | 97,088 | -0.27(-0.93%) |
Nov 06, 2019 | 29.75 | 29.75 | 29.28 | 29.34 | 127,215 | -0.34(-1.15%) |
Nov 05, 2019 | 29.75 | 29.85 | 29.61 | 29.68 | 51,944 | +0.16(+0.53%) |
Nov 04, 2019 | 30.08 | 30.09 | 29.34 | 29.52 | 81,551 | -0.28(-0.94%) |