Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.46 | 31.46 | 30.85 | 30.99 | 248,895 | -0.60(-1.90%) |
Jan 30, 2020 | 31.47 | 31.62 | 31.19 | 31.59 | 145,405 | -0.21(-0.66%) |
Jan 29, 2020 | 32.01 | 32.12 | 31.80 | 31.80 | 225,901 | -0.16(-0.50%) |
Jan 28, 2020 | 31.82 | 32.05 | 31.72 | 31.96 | 295,215 | +0.29(+0.93%) |
Jan 27, 2020 | 31.83 | 31.85 | 31.64 | 31.66 | 150,286 | -0.63(-1.94%) |
Jan 24, 2020 | 32.76 | 32.76 | 32.10 | 32.29 | 142,860 | -0.45(-1.38%) |
Jan 23, 2020 | 32.67 | 32.77 | 32.39 | 32.74 | 146,376 | -0.03(-0.10%) |
Jan 22, 2020 | 32.88 | 32.93 | 32.74 | 32.77 | 440,305 | +0.01(+0.03%) |
Jan 21, 2020 | 32.96 | 32.96 | 32.71 | 32.76 | 120,187 | -0.34(-1.03%) |
Jan 17, 2020 | 33.18 | 33.22 | 33.03 | 33.11 | 160,012 | +0.00(+0.00%) |
Jan 16, 2020 | 32.91 | 33.11 | 32.91 | 33.11 | 263,224 | +0.33(+0.99%) |
Jan 15, 2020 | 32.67 | 32.93 | 32.66 | 32.78 | 221,209 | +0.05(+0.15%) |
Jan 14, 2020 | 32.51 | 32.73 | 32.49 | 32.73 | 366,199 | +0.21(+0.64%) |
Jan 13, 2020 | 32.36 | 32.53 | 32.25 | 32.52 | 135,992 | +0.19(+0.59%) |
Jan 10, 2020 | 32.47 | 32.49 | 32.28 | 32.33 | 207,752 | -0.08(-0.23%) |
Jan 09, 2020 | 32.43 | 32.43 | 32.21 | 32.41 | 249,384 | -0.05(-0.15%) |
Jan 08, 2020 | 32.49 | 32.59 | 32.33 | 32.46 | 291,773 | -0.01(-0.03%) |
Jan 07, 2020 | 32.47 | 32.53 | 32.30 | 32.46 | 137,541 | -0.07(-0.20%) |
Jan 06, 2020 | 32.36 | 32.57 | 32.34 | 32.53 | 122,649 | +0.01(+0.03%) |
Jan 03, 2020 | 32.59 | 32.63 | 32.46 | 32.52 | 581,276 | -0.31(-0.93%) |
Jan 02, 2020 | 33.11 | 33.11 | 32.69 | 32.83 | 354,080 | -0.07(-0.21%) |
Dec 31, 2019 | 32.71 | 32.90 | 32.63 | 32.90 | 223,826 | +0.20(+0.60%) |
Dec 30, 2019 | 32.83 | 32.88 | 32.70 | 32.70 | 104,822 | -0.13(-0.39%) |
Dec 27, 2019 | 32.99 | 32.99 | 32.80 | 32.83 | 152,695 | -0.05(-0.17%) |
Dec 26, 2019 | 32.94 | 32.96 | 32.83 | 32.88 | 49,102 | +0.00(+0.01%) |
Dec 24, 2019 | 32.96 | 33.00 | 32.83 | 32.88 | 99,318 | -0.06(-0.18%) |
Dec 23, 2019 | 32.96 | 32.96 | 32.85 | 32.94 | 767,259 | +0.06(+0.17%) |
Dec 20, 2019 | 32.75 | 33.03 | 32.75 | 32.88 | 137,827 | +0.22(+0.68%) |
Dec 19, 2019 | 32.73 | 32.73 | 32.63 | 32.66 | 149,690 | -0.02(-0.05%) |
Dec 18, 2019 | 32.61 | 32.73 | 32.59 | 32.68 | 153,157 | +0.06(+0.19%) |
Dec 17, 2019 | 32.46 | 32.66 | 32.46 | 32.61 | 238,773 | +0.16(+0.49%) |
Dec 16, 2019 | 32.41 | 32.59 | 32.41 | 32.45 | 161,083 | +0.23(+0.72%) |
Dec 13, 2019 | 32.48 | 32.61 | 32.20 | 32.22 | 175,471 | -0.28(-0.86%) |
Dec 12, 2019 | 31.98 | 32.54 | 31.98 | 32.50 | 123,603 | +0.53(+1.66%) |
Dec 11, 2019 | 31.90 | 32.01 | 31.90 | 31.97 | 178,349 | +0.11(+0.35%) |
Dec 10, 2019 | 31.95 | 31.95 | 31.79 | 31.86 | 103,957 | -0.12(-0.37%) |
Dec 09, 2019 | 31.94 | 32.06 | 31.90 | 31.98 | 136,709 | +0.01(+0.03%) |
Dec 06, 2019 | 31.77 | 32.08 | 31.77 | 31.97 | 321,435 | +0.41(+1.29%) |
Dec 05, 2019 | 31.64 | 31.68 | 31.49 | 31.56 | 141,673 | +0.05(+0.16%) |
Dec 04, 2019 | 31.37 | 31.67 | 31.37 | 31.52 | 131,770 | +0.25(+0.78%) |
Dec 03, 2019 | 31.29 | 31.29 | 31.07 | 31.27 | 184,518 | -0.35(-1.11%) |
Dec 02, 2019 | 31.88 | 31.92 | 31.61 | 31.62 | 125,693 | -0.21(-0.67%) |
Nov 29, 2019 | 31.93 | 31.93 | 31.82 | 31.84 | 25,501 | -0.17(-0.54%) |
Nov 27, 2019 | 31.86 | 32.02 | 31.85 | 32.01 | 153,613 | +0.19(+0.60%) |
Nov 26, 2019 | 31.93 | 31.94 | 31.73 | 31.82 | 187,730 | -0.11(-0.34%) |
Nov 25, 2019 | 31.67 | 31.93 | 31.61 | 31.93 | 162,013 | +0.34(+1.07%) |
Nov 22, 2019 | 31.55 | 31.66 | 31.48 | 31.59 | 145,842 | +0.13(+0.42%) |
Nov 21, 2019 | 31.49 | 31.49 | 31.31 | 31.46 | 130,617 | +0.01(+0.03%) |
Nov 20, 2019 | 31.51 | 31.63 | 31.31 | 31.45 | 176,683 | -0.19(-0.60%) |
Nov 19, 2019 | 31.93 | 31.93 | 31.63 | 31.64 | 98,972 | -0.40(-1.23%) |
Nov 18, 2019 | 32.15 | 32.22 | 31.95 | 32.03 | 117,176 | -0.14(-0.45%) |
Nov 15, 2019 | 32.13 | 32.24 | 32.03 | 32.18 | 92,896 | +0.21(+0.66%) |
Nov 14, 2019 | 31.89 | 32.04 | 31.89 | 31.97 | 179,446 | +0.08(+0.26%) |
Nov 13, 2019 | 32.00 | 32.05 | 31.86 | 31.89 | 171,614 | -0.26(-0.79%) |
Nov 12, 2019 | 32.18 | 32.37 | 32.06 | 32.14 | 246,153 | -0.01(-0.03%) |
Nov 11, 2019 | 32.08 | 32.15 | 31.95 | 32.15 | 81,744 | -0.12(-0.38%) |
Nov 08, 2019 | 32.18 | 32.27 | 31.98 | 32.27 | 124,834 | -0.03(-0.10%) |
Nov 07, 2019 | 32.32 | 32.51 | 32.22 | 32.31 | 248,225 | +0.22(+0.69%) |
Nov 06, 2019 | 32.25 | 32.25 | 31.95 | 32.08 | 106,291 | -0.16(-0.51%) |
Nov 05, 2019 | 32.15 | 32.40 | 32.12 | 32.25 | 111,885 | +0.12(+0.36%) |
Nov 04, 2019 | 31.75 | 32.13 | 31.75 | 32.13 | 266,350 | +0.53(+1.67%) |