Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.40 | 32.12 | 31.39 | 31.80 | 121,800 | +0.16(+0.51%) |
Jan 30, 2020 | 31.23 | 31.74 | 31.07 | 31.64 | 120,805 | +0.20(+0.64%) |
Jan 29, 2020 | 32.02 | 32.02 | 31.18 | 31.44 | 80,452 | -0.67(-2.09%) |
Jan 28, 2020 | 32.77 | 32.88 | 32.10 | 32.11 | 133,813 | -0.54(-1.65%) |
Jan 27, 2020 | 32.12 | 32.91 | 32.12 | 32.65 | 100,237 | -0.03(-0.09%) |
Jan 24, 2020 | 32.93 | 32.93 | 32.51 | 32.68 | 110,300 | -0.11(-0.34%) |
Jan 23, 2020 | 32.74 | 33.00 | 32.49 | 32.79 | 103,956 | -0.12(-0.36%) |
Jan 22, 2020 | 32.75 | 33.15 | 32.69 | 32.91 | 147,593 | +0.12(+0.37%) |
Jan 21, 2020 | 33.28 | 33.28 | 32.54 | 32.79 | 96,417 | -0.83(-2.47%) |
Jan 17, 2020 | 33.38 | 33.75 | 33.08 | 33.62 | 111,000 | +0.39(+1.17%) |
Jan 16, 2020 | 32.95 | 33.54 | 32.75 | 33.23 | 174,199 | +0.51(+1.56%) |
Jan 15, 2020 | 32.37 | 32.98 | 32.37 | 32.72 | 225,887 | +0.21(+0.65%) |
Jan 14, 2020 | 32.24 | 33.00 | 32.12 | 32.51 | 284,002 | +0.13(+0.40%) |
Jan 13, 2020 | 32.36 | 33.00 | 32.00 | 32.38 | 174,623 | +0.29(+0.90%) |
Jan 10, 2020 | 34.07 | 34.35 | 31.85 | 32.09 | 409,100 | -1.49(-4.44%) |
Jan 09, 2020 | 33.38 | 33.84 | 33.11 | 33.58 | 184,742 | +0.30(+0.90%) |
Jan 08, 2020 | 33.58 | 33.68 | 33.09 | 33.28 | 83,846 | -0.24(-0.72%) |
Jan 07, 2020 | 33.46 | 33.62 | 33.03 | 33.52 | 108,959 | +0.17(+0.51%) |
Jan 06, 2020 | 32.83 | 33.89 | 32.78 | 33.35 | 115,171 | +0.41(+1.24%) |
Jan 03, 2020 | 31.70 | 33.06 | 31.70 | 32.94 | 152,500 | +1.10(+3.45%) |
Jan 02, 2020 | 32.43 | 32.52 | 31.72 | 31.84 | 155,117 | -0.39(-1.21%) |
Dec 31, 2019 | 32.88 | 33.00 | 32.16 | 32.23 | 54,500 | -0.72(-2.19%) |
Dec 30, 2019 | 33.64 | 33.64 | 32.82 | 32.95 | 47,008 | -0.76(-2.25%) |
Dec 27, 2019 | 33.83 | 34.06 | 33.44 | 33.71 | 40,700 | -0.03(-0.09%) |
Dec 26, 2019 | 34.17 | 34.46 | 33.62 | 33.74 | 38,908 | -0.33(-0.97%) |
Dec 24, 2019 | 34.14 | 34.53 | 33.76 | 34.07 | 33,100 | -0.06(-0.18%) |
Dec 23, 2019 | 34.88 | 35.00 | 34.06 | 34.13 | 46,171 | -0.76(-2.18%) |
Dec 20, 2019 | 34.98 | 35.13 | 34.73 | 34.89 | 70,000 | +0.17(+0.49%) |
Dec 19, 2019 | 35.10 | 35.28 | 34.67 | 34.72 | 75,034 | -0.40(-1.14%) |
Dec 18, 2019 | 35.03 | 35.55 | 35.00 | 35.12 | 77,090 | +0.17(+0.49%) |
Dec 17, 2019 | 34.82 | 35.11 | 34.41 | 34.95 | 72,166 | +0.23(+0.66%) |
Dec 16, 2019 | 35.20 | 35.34 | 34.31 | 34.72 | 67,551 | -0.52(-1.48%) |
Dec 13, 2019 | 35.89 | 35.95 | 35.10 | 35.24 | 57,400 | -0.52(-1.45%) |
Dec 12, 2019 | 36.41 | 36.47 | 35.72 | 35.76 | 42,055 | -0.20(-0.56%) |
Dec 11, 2019 | 35.59 | 36.58 | 35.53 | 35.96 | 40,300 | +0.23(+0.64%) |
Dec 10, 2019 | 35.63 | 36.23 | 35.57 | 35.73 | 61,992 | +0.05(+0.14%) |
Dec 09, 2019 | 37.28 | 37.43 | 35.42 | 35.68 | 61,841 | -1.59(-4.27%) |
Dec 06, 2019 | 37.03 | 37.52 | 36.84 | 37.27 | 50,300 | +0.52(+1.41%) |
Dec 05, 2019 | 37.08 | 37.23 | 36.68 | 36.75 | 34,917 | -0.21(-0.57%) |
Dec 04, 2019 | 37.31 | 37.69 | 36.74 | 36.96 | 29,832 | -0.19(-0.51%) |
Dec 03, 2019 | 36.47 | 37.40 | 36.15 | 37.15 | 41,853 | +0.41(+1.12%) |
Dec 02, 2019 | 36.78 | 37.14 | 36.44 | 36.74 | 40,006 | -0.17(-0.46%) |
Nov 29, 2019 | 36.98 | 37.59 | 36.58 | 36.91 | 12,900 | -0.13(-0.35%) |
Nov 27, 2019 | 36.94 | 37.61 | 36.73 | 37.04 | 50,200 | +0.31(+0.84%) |
Nov 26, 2019 | 37.75 | 38.19 | 36.58 | 36.73 | 158,956 | -0.98(-2.60%) |
Nov 25, 2019 | 37.10 | 38.25 | 37.10 | 37.71 | 40,700 | +0.71(+1.92%) |
Nov 22, 2019 | 36.90 | 37.20 | 36.04 | 37.00 | 61,200 | -0.12(-0.32%) |
Nov 21, 2019 | 37.73 | 37.73 | 36.98 | 37.12 | 27,650 | -0.54(-1.43%) |
Nov 20, 2019 | 37.25 | 37.89 | 37.25 | 37.66 | 38,173 | +0.19(+0.51%) |
Nov 19, 2019 | 37.32 | 37.77 | 37.23 | 37.47 | 19,562 | +0.15(+0.40%) |
Nov 18, 2019 | 37.39 | 37.40 | 36.98 | 37.32 | 47,241 | -0.14(-0.37%) |
Nov 15, 2019 | 37.66 | 37.87 | 37.31 | 37.46 | 36,600 | -0.04(-0.11%) |
Nov 14, 2019 | 38.00 | 38.53 | 37.42 | 37.50 | 42,662 | -0.59(-1.55%) |
Nov 13, 2019 | 38.44 | 39.05 | 37.95 | 38.09 | 38,469 | -0.61(-1.58%) |
Nov 12, 2019 | 39.53 | 40.30 | 38.44 | 38.70 | 50,201 | -0.80(-2.03%) |
Nov 11, 2019 | 39.68 | 39.98 | 39.02 | 39.50 | 46,520 | -0.18(-0.45%) |
Nov 08, 2019 | 39.30 | 41.85 | 38.96 | 39.68 | 127,900 | +1.80(+4.75%) |
Nov 07, 2019 | 38.00 | 38.18 | 36.15 | 37.88 | 78,888 | -0.45(-1.17%) |
Nov 06, 2019 | 38.38 | 39.02 | 38.24 | 38.33 | 23,179 | -0.18(-0.47%) |
Nov 05, 2019 | 38.76 | 39.34 | 38.41 | 38.51 | 35,862 | -0.43(-1.10%) |
Nov 04, 2019 | 38.65 | 39.18 | 37.80 | 38.94 | 46,464 | +0.58(+1.51%) |