Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.45 | 33.48 | 32.94 | 33.04 | 436,661 | -0.55(-1.62%) |
Jan 30, 2020 | 33.30 | 33.61 | 33.22 | 33.58 | 238,975 | +0.09(+0.27%) |
Jan 29, 2020 | 33.72 | 33.80 | 33.49 | 33.49 | 271,241 | -0.12(-0.35%) |
Jan 28, 2020 | 33.47 | 33.71 | 33.42 | 33.61 | 346,381 | +0.29(+0.86%) |
Jan 27, 2020 | 33.39 | 33.49 | 33.23 | 33.32 | 337,030 | -0.52(-1.53%) |
Jan 24, 2020 | 34.23 | 34.23 | 33.65 | 33.84 | 507,740 | -0.34(-0.99%) |
Jan 23, 2020 | 34.03 | 34.26 | 33.74 | 34.18 | 454,853 | +0.05(+0.16%) |
Jan 22, 2020 | 34.28 | 34.37 | 34.06 | 34.13 | 521,896 | -0.06(-0.18%) |
Jan 21, 2020 | 34.34 | 34.34 | 34.15 | 34.19 | 297,158 | -0.27(-0.78%) |
Jan 17, 2020 | 34.56 | 34.60 | 34.43 | 34.46 | 395,907 | -0.02(-0.05%) |
Jan 16, 2020 | 34.31 | 34.48 | 34.27 | 34.48 | 327,495 | +0.36(+1.05%) |
Jan 15, 2020 | 34.06 | 34.29 | 34.03 | 34.12 | 382,356 | +0.00(+0.00%) |
Jan 14, 2020 | 33.95 | 34.17 | 33.94 | 34.12 | 435,310 | +0.15(+0.45%) |
Jan 13, 2020 | 33.75 | 34.00 | 33.67 | 33.97 | 329,541 | +0.24(+0.72%) |
Jan 10, 2020 | 33.82 | 33.83 | 33.64 | 33.72 | 912,736 | -0.06(-0.18%) |
Jan 09, 2020 | 33.83 | 33.83 | 33.67 | 33.79 | 427,429 | +0.05(+0.16%) |
Jan 08, 2020 | 33.73 | 33.84 | 33.60 | 33.73 | 371,493 | +0.05(+0.16%) |
Jan 07, 2020 | 33.72 | 33.79 | 33.61 | 33.68 | 427,230 | -0.04(-0.11%) |
Jan 06, 2020 | 33.57 | 33.74 | 33.48 | 33.72 | 286,231 | +0.00(+0.00%) |
Jan 03, 2020 | 33.55 | 33.78 | 33.53 | 33.72 | 431,511 | -0.11(-0.32%) |
Jan 02, 2020 | 34.15 | 34.15 | 33.60 | 33.82 | 475,744 | -0.15(-0.45%) |
Dec 31, 2019 | 33.82 | 34.04 | 33.79 | 33.98 | 176,120 | +0.12(+0.34%) |
Dec 30, 2019 | 33.93 | 33.95 | 33.78 | 33.86 | 207,332 | -0.04(-0.11%) |
Dec 27, 2019 | 34.04 | 34.04 | 33.84 | 33.89 | 269,051 | -0.04(-0.13%) |
Dec 26, 2019 | 33.96 | 34.00 | 33.88 | 33.94 | 416,519 | +0.07(+0.21%) |
Dec 24, 2019 | 33.92 | 33.93 | 33.85 | 33.87 | 149,025 | -0.02(-0.05%) |
Dec 23, 2019 | 34.02 | 34.02 | 33.86 | 33.89 | 365,132 | -0.07(-0.20%) |
Dec 20, 2019 | 33.83 | 33.99 | 33.83 | 33.95 | 272,837 | +0.21(+0.63%) |
Dec 19, 2019 | 33.70 | 33.78 | 33.65 | 33.74 | 213,555 | +0.09(+0.26%) |
Dec 18, 2019 | 33.61 | 33.70 | 33.50 | 33.65 | 226,037 | +0.11(+0.32%) |
Dec 17, 2019 | 33.49 | 33.56 | 33.45 | 33.54 | 688,036 | +0.09(+0.27%) |
Dec 16, 2019 | 33.43 | 33.53 | 33.38 | 33.46 | 310,586 | +0.24(+0.72%) |
Dec 13, 2019 | 33.46 | 33.52 | 33.14 | 33.22 | 270,589 | -0.22(-0.67%) |
Dec 12, 2019 | 33.16 | 33.52 | 33.13 | 33.44 | 311,398 | +0.31(+0.94%) |
Dec 11, 2019 | 33.18 | 33.22 | 33.07 | 33.13 | 397,783 | -0.03(-0.08%) |
Dec 10, 2019 | 33.19 | 33.22 | 33.07 | 33.15 | 263,412 | -0.02(-0.05%) |
Dec 09, 2019 | 33.21 | 33.28 | 33.17 | 33.17 | 301,282 | -0.06(-0.19%) |
Dec 06, 2019 | 33.22 | 33.36 | 33.22 | 33.23 | 245,182 | +0.27(+0.81%) |
Dec 05, 2019 | 32.95 | 32.99 | 32.88 | 32.97 | 229,958 | +0.08(+0.24%) |
Dec 04, 2019 | 32.82 | 33.08 | 32.76 | 32.89 | 299,835 | +0.20(+0.60%) |
Dec 03, 2019 | 32.71 | 32.71 | 32.48 | 32.69 | 370,433 | -0.28(-0.84%) |
Dec 02, 2019 | 33.24 | 33.24 | 32.94 | 32.97 | 301,677 | -0.20(-0.62%) |
Nov 29, 2019 | 33.40 | 33.42 | 33.16 | 33.17 | 91,732 | -0.25(-0.75%) |
Nov 27, 2019 | 33.38 | 33.45 | 33.32 | 33.42 | 280,257 | +0.08(+0.24%) |
Nov 26, 2019 | 33.22 | 33.34 | 33.15 | 33.34 | 240,909 | +0.13(+0.40%) |
Nov 25, 2019 | 33.04 | 33.24 | 33.04 | 33.21 | 238,002 | +0.31(+0.95%) |
Nov 22, 2019 | 32.93 | 32.95 | 32.80 | 32.90 | 338,073 | +0.05(+0.16%) |
Nov 21, 2019 | 33.01 | 33.01 | 32.77 | 32.84 | 211,306 | -0.09(-0.27%) |
Nov 20, 2019 | 33.05 | 33.10 | 32.79 | 32.93 | 255,546 | -0.20(-0.62%) |
Nov 19, 2019 | 33.29 | 33.29 | 33.03 | 33.13 | 218,938 | -0.14(-0.43%) |
Nov 18, 2019 | 33.31 | 33.31 | 33.23 | 33.28 | 268,471 | -0.04(-0.11%) |
Nov 15, 2019 | 33.35 | 33.36 | 33.20 | 33.31 | 197,097 | +0.11(+0.32%) |
Nov 14, 2019 | 33.05 | 33.21 | 33.02 | 33.21 | 187,053 | +0.17(+0.51%) |
Nov 13, 2019 | 33.00 | 33.13 | 32.97 | 33.04 | 521,861 | -0.07(-0.21%) |
Nov 12, 2019 | 33.25 | 33.33 | 33.09 | 33.11 | 197,628 | -0.12(-0.37%) |
Nov 11, 2019 | 33.11 | 33.27 | 33.11 | 33.23 | 153,908 | -0.09(-0.27%) |
Nov 08, 2019 | 33.21 | 33.32 | 33.07 | 33.32 | 218,057 | +0.08(+0.24%) |
Nov 07, 2019 | 33.42 | 33.48 | 33.20 | 33.24 | 205,888 | +0.02(+0.05%) |
Nov 06, 2019 | 33.26 | 33.31 | 33.06 | 33.22 | 184,374 | -0.01(-0.03%) |
Nov 05, 2019 | 33.29 | 33.45 | 33.20 | 33.23 | 289,754 | -0.01(-0.03%) |
Nov 04, 2019 | 33.20 | 33.29 | 33.15 | 33.24 | 368,445 | +0.21(+0.64%) |