Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.47 | 32.47 | 31.79 | 31.88 | 97,891 | -0.69(-2.13%) |
Jan 30, 2020 | 32.35 | 32.61 | 32.23 | 32.57 | 145,691 | +0.00(+0.00%) |
Jan 29, 2020 | 32.77 | 32.80 | 32.57 | 32.57 | 145,793 | -0.10(-0.32%) |
Jan 28, 2020 | 32.50 | 32.79 | 32.47 | 32.67 | 150,534 | +0.33(+1.01%) |
Jan 27, 2020 | 32.33 | 32.47 | 32.28 | 32.35 | 115,455 | -0.49(-1.48%) |
Jan 24, 2020 | 33.14 | 33.14 | 32.67 | 32.83 | 186,603 | -0.20(-0.61%) |
Jan 23, 2020 | 32.90 | 33.04 | 32.77 | 33.03 | 146,059 | +0.06(+0.18%) |
Jan 22, 2020 | 32.98 | 33.13 | 32.95 | 32.97 | 133,888 | +0.09(+0.28%) |
Jan 21, 2020 | 32.80 | 32.95 | 32.80 | 32.88 | 134,492 | -0.04(-0.11%) |
Jan 17, 2020 | 32.88 | 32.93 | 32.83 | 32.92 | 162,263 | +0.07(+0.23%) |
Jan 16, 2020 | 32.69 | 32.85 | 32.69 | 32.84 | 230,973 | +0.28(+0.85%) |
Jan 15, 2020 | 32.54 | 32.69 | 32.51 | 32.57 | 113,848 | -0.06(-0.19%) |
Jan 14, 2020 | 32.62 | 32.72 | 32.56 | 32.63 | 99,484 | -0.01(-0.03%) |
Jan 13, 2020 | 32.46 | 32.64 | 32.46 | 32.64 | 154,005 | +0.22(+0.66%) |
Jan 10, 2020 | 32.51 | 32.56 | 32.36 | 32.42 | 71,097 | -0.04(-0.13%) |
Jan 09, 2020 | 32.43 | 32.47 | 32.36 | 32.46 | 120,656 | +0.17(+0.54%) |
Jan 08, 2020 | 32.21 | 32.41 | 32.16 | 32.29 | 109,593 | +0.13(+0.41%) |
Jan 07, 2020 | 32.11 | 32.22 | 32.06 | 32.16 | 321,898 | +0.02(+0.06%) |
Jan 06, 2020 | 31.97 | 32.15 | 31.94 | 32.14 | 216,418 | -0.04(-0.12%) |
Jan 03, 2020 | 32.08 | 32.26 | 32.08 | 32.18 | 201,014 | -0.24(-0.74%) |
Jan 02, 2020 | 32.44 | 32.47 | 32.24 | 32.42 | 118,849 | +0.12(+0.36%) |
Dec 31, 2019 | 32.13 | 32.30 | 32.13 | 32.30 | 62,663 | +0.12(+0.36%) |
Dec 30, 2019 | 32.31 | 32.31 | 32.12 | 32.18 | 198,075 | -0.13(-0.39%) |
Dec 27, 2019 | 32.38 | 32.40 | 32.27 | 32.31 | 99,920 | -0.03(-0.09%) |
Dec 26, 2019 | 32.29 | 32.34 | 32.27 | 32.34 | 41,445 | +0.09(+0.28%) |
Dec 24, 2019 | 32.30 | 32.30 | 32.22 | 32.25 | 50,920 | -0.01(-0.03%) |
Dec 23, 2019 | 32.36 | 32.36 | 32.24 | 32.26 | 65,572 | -0.03(-0.10%) |
Dec 20, 2019 | 32.20 | 32.30 | 32.20 | 32.29 | 132,800 | +0.21(+0.64%) |
Dec 19, 2019 | 32.04 | 32.10 | 32.00 | 32.08 | 91,166 | +0.09(+0.28%) |
Dec 18, 2019 | 32.01 | 32.06 | 31.96 | 31.99 | 106,494 | -0.01(-0.02%) |
Dec 17, 2019 | 32.10 | 32.10 | 31.99 | 32.00 | 109,597 | -0.02(-0.06%) |
Dec 16, 2019 | 31.97 | 32.09 | 31.97 | 32.02 | 90,720 | +0.25(+0.78%) |
Dec 13, 2019 | 31.79 | 31.91 | 31.71 | 31.77 | 98,300 | -0.00(-0.01%) |
Dec 12, 2019 | 31.51 | 31.85 | 31.51 | 31.78 | 123,059 | +0.24(+0.77%) |
Dec 11, 2019 | 31.46 | 31.56 | 31.44 | 31.53 | 139,518 | +0.08(+0.27%) |
Dec 10, 2019 | 31.47 | 31.54 | 31.40 | 31.45 | 88,453 | -0.05(-0.15%) |
Dec 09, 2019 | 31.61 | 31.61 | 31.49 | 31.50 | 72,089 | -0.13(-0.40%) |
Dec 06, 2019 | 31.63 | 31.70 | 31.61 | 31.62 | 80,593 | +0.27(+0.85%) |
Dec 05, 2019 | 31.40 | 31.40 | 31.21 | 31.36 | 69,217 | +0.08(+0.27%) |
Dec 04, 2019 | 31.23 | 31.38 | 31.23 | 31.27 | 82,470 | +0.15(+0.48%) |
Dec 03, 2019 | 31.07 | 31.12 | 30.92 | 31.12 | 133,869 | -0.23(-0.73%) |
Dec 02, 2019 | 31.64 | 31.64 | 31.35 | 31.35 | 108,795 | -0.29(-0.93%) |
Nov 29, 2019 | 31.74 | 31.79 | 31.62 | 31.64 | 41,853 | -0.17(-0.53%) |
Nov 27, 2019 | 31.78 | 31.82 | 31.70 | 31.81 | 232,874 | +0.08(+0.26%) |
Nov 26, 2019 | 31.64 | 31.74 | 31.62 | 31.73 | 160,964 | +0.10(+0.32%) |
Nov 25, 2019 | 31.48 | 31.64 | 31.48 | 31.63 | 53,886 | +0.23(+0.74%) |
Nov 22, 2019 | 31.43 | 31.44 | 31.27 | 31.39 | 89,071 | +0.05(+0.16%) |
Nov 21, 2019 | 31.37 | 31.38 | 31.24 | 31.34 | 96,157 | -0.04(-0.12%) |
Nov 20, 2019 | 31.40 | 31.46 | 31.19 | 31.38 | 222,591 | -0.07(-0.24%) |
Nov 19, 2019 | 31.56 | 31.56 | 31.38 | 31.45 | 84,152 | -0.07(-0.24%) |
Nov 18, 2019 | 31.47 | 31.53 | 31.43 | 31.53 | 94,422 | +0.01(+0.04%) |
Nov 15, 2019 | 31.37 | 31.52 | 31.34 | 31.51 | 60,096 | +0.27(+0.88%) |
Nov 14, 2019 | 31.16 | 31.26 | 31.13 | 31.24 | 233,205 | +0.06(+0.18%) |
Nov 13, 2019 | 31.10 | 31.23 | 31.09 | 31.18 | 86,539 | -0.06(-0.19%) |
Nov 12, 2019 | 31.26 | 31.38 | 31.20 | 31.24 | 85,420 | +0.01(+0.04%) |
Nov 11, 2019 | 31.13 | 31.25 | 31.08 | 31.23 | 118,654 | -0.03(-0.10%) |
Nov 08, 2019 | 31.15 | 31.26 | 31.08 | 31.26 | 100,554 | +0.05(+0.15%) |
Nov 07, 2019 | 31.22 | 31.31 | 31.18 | 31.22 | 60,601 | +0.17(+0.56%) |
Nov 06, 2019 | 31.07 | 31.08 | 30.96 | 31.04 | 116,290 | -0.03(-0.10%) |
Nov 05, 2019 | 31.12 | 31.17 | 31.08 | 31.08 | 238,776 | +0.01(+0.05%) |
Nov 04, 2019 | 30.89 | 31.11 | 30.89 | 31.06 | 186,185 | +0.19(+0.62%) |