Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.26 | 33.47 | 32.08 | 32.23 | 753,400 | -0.96(-2.89%) |
Jan 30, 2020 | 32.93 | 33.42 | 32.51 | 33.19 | 992,311 | +0.04(+0.12%) |
Jan 29, 2020 | 34.11 | 34.22 | 33.15 | 33.15 | 919,750 | -0.63(-1.87%) |
Jan 28, 2020 | 33.02 | 34.44 | 33.02 | 33.78 | 779,462 | +1.07(+3.27%) |
Jan 27, 2020 | 31.66 | 32.88 | 29.34 | 32.71 | 924,661 | +0.41(+1.27%) |
Jan 24, 2020 | 33.00 | 33.55 | 31.95 | 32.30 | 874,400 | -0.69(-2.09%) |
Jan 23, 2020 | 32.60 | 33.20 | 32.35 | 32.99 | 806,369 | +0.00(+0.00%) |
Jan 22, 2020 | 32.51 | 33.19 | 32.51 | 32.99 | 551,637 | +0.61(+1.88%) |
Jan 21, 2020 | 32.04 | 32.84 | 32.01 | 32.38 | 614,260 | +0.33(+1.03%) |
Jan 17, 2020 | 32.88 | 32.90 | 31.82 | 32.05 | 810,500 | -0.55(-1.69%) |
Jan 16, 2020 | 32.70 | 33.00 | 32.35 | 32.60 | 842,156 | +0.20(+0.63%) |
Jan 15, 2020 | 32.19 | 33.21 | 32.18 | 32.40 | 977,162 | +0.16(+0.48%) |
Jan 14, 2020 | 32.16 | 32.56 | 31.30 | 32.24 | 950,649 | +0.46(+1.45%) |
Jan 13, 2020 | 30.28 | 32.02 | 30.09 | 31.78 | 1,831,562 | +1.67(+5.55%) |
Jan 10, 2020 | 29.82 | 30.34 | 29.62 | 30.11 | 624,600 | +0.46(+1.55%) |
Jan 09, 2020 | 29.41 | 29.96 | 29.27 | 29.65 | 675,917 | +0.42(+1.44%) |
Jan 08, 2020 | 29.26 | 29.79 | 29.12 | 29.23 | 992,048 | -0.01(-0.03%) |
Jan 07, 2020 | 29.26 | 29.78 | 29.15 | 29.24 | 685,463 | -0.13(-0.44%) |
Jan 06, 2020 | 29.15 | 29.42 | 28.53 | 29.37 | 703,475 | +0.07(+0.22%) |
Jan 03, 2020 | 28.60 | 29.40 | 27.81 | 29.30 | 831,900 | +0.25(+0.88%) |
Jan 02, 2020 | 29.55 | 29.79 | 28.76 | 29.05 | 841,589 | -0.20(-0.68%) |
Dec 31, 2019 | 29.13 | 29.43 | 29.02 | 29.25 | 882,700 | +0.14(+0.48%) |
Dec 30, 2019 | 29.75 | 29.75 | 28.93 | 29.11 | 772,691 | -0.64(-2.15%) |
Dec 27, 2019 | 29.68 | 29.94 | 29.19 | 29.75 | 466,200 | +0.19(+0.64%) |
Dec 26, 2019 | 29.96 | 29.98 | 29.49 | 29.56 | 548,104 | -0.28(-0.94%) |
Dec 24, 2019 | 29.92 | 30.00 | 29.62 | 29.84 | 397,600 | +0.00(+0.00%) |
Dec 23, 2019 | 28.63 | 29.99 | 28.23 | 29.84 | 1,509,344 | +1.25(+4.37%) |
Dec 20, 2019 | 27.81 | 29.03 | 27.81 | 28.59 | 2,562,200 | +0.83(+2.99%) |
Dec 19, 2019 | 28.49 | 28.68 | 27.59 | 27.76 | 991,166 | -0.63(-2.22%) |
Dec 18, 2019 | 27.00 | 28.47 | 26.81 | 28.39 | 1,294,852 | +1.71(+6.41%) |
Dec 17, 2019 | 26.88 | 26.88 | 26.43 | 26.68 | 460,537 | -0.11(-0.41%) |
Dec 16, 2019 | 26.63 | 27.22 | 26.29 | 26.79 | 612,662 | +0.37(+1.40%) |
Dec 13, 2019 | 26.67 | 26.99 | 26.23 | 26.42 | 389,000 | -0.20(-0.75%) |
Dec 12, 2019 | 26.23 | 27.23 | 26.07 | 26.62 | 604,226 | +0.37(+1.41%) |
Dec 11, 2019 | 26.42 | 26.54 | 26.10 | 26.25 | 383,066 | -0.18(-0.68%) |
Dec 10, 2019 | 25.94 | 26.57 | 25.70 | 26.43 | 345,262 | +0.46(+1.77%) |
Dec 09, 2019 | 26.50 | 26.51 | 25.52 | 25.97 | 686,623 | -0.65(-2.44%) |
Dec 06, 2019 | 26.34 | 26.88 | 26.11 | 26.62 | 836,800 | +0.55(+2.11%) |
Dec 05, 2019 | 26.00 | 26.44 | 25.85 | 26.07 | 850,254 | +0.12(+0.46%) |
Dec 04, 2019 | 25.73 | 25.98 | 25.37 | 25.95 | 664,123 | +0.38(+1.49%) |
Dec 03, 2019 | 25.52 | 25.99 | 25.36 | 25.57 | 492,713 | -0.14(-0.54%) |
Dec 02, 2019 | 25.92 | 25.93 | 25.23 | 25.71 | 471,420 | -0.10(-0.39%) |
Nov 29, 2019 | 25.51 | 26.22 | 25.29 | 25.81 | 239,900 | +0.01(+0.04%) |
Nov 27, 2019 | 25.87 | 26.39 | 25.73 | 25.80 | 575,900 | -0.22(-0.85%) |
Nov 26, 2019 | 25.68 | 26.48 | 25.68 | 26.02 | 695,707 | +0.33(+1.28%) |
Nov 25, 2019 | 24.50 | 25.84 | 24.50 | 25.69 | 754,289 | +1.27(+5.20%) |
Nov 22, 2019 | 24.34 | 24.54 | 23.45 | 24.42 | 453,100 | -0.11(-0.45%) |
Nov 21, 2019 | 24.57 | 24.70 | 23.94 | 24.53 | 592,494 | +0.11(+0.45%) |
Nov 20, 2019 | 24.21 | 24.51 | 24.11 | 24.42 | 689,776 | +0.20(+0.83%) |
Nov 19, 2019 | 24.45 | 24.50 | 23.80 | 24.22 | 704,153 | -0.03(-0.12%) |
Nov 18, 2019 | 24.15 | 24.56 | 24.00 | 24.25 | 592,169 | +0.18(+0.75%) |
Nov 15, 2019 | 23.45 | 24.12 | 23.44 | 24.07 | 487,200 | +0.59(+2.51%) |
Nov 14, 2019 | 23.40 | 23.81 | 23.24 | 23.48 | 570,355 | +0.03(+0.13%) |
Nov 13, 2019 | 22.56 | 23.52 | 22.51 | 23.45 | 521,391 | +0.25(+1.06%) |
Nov 12, 2019 | 22.85 | 23.30 | 22.81 | 23.20 | 421,003 | +0.30(+1.33%) |
Nov 11, 2019 | 23.09 | 23.36 | 22.66 | 22.90 | 373,105 | +0.21(+0.93%) |
Nov 08, 2019 | 22.06 | 22.74 | 21.80 | 22.69 | 494,100 | +0.68(+3.09%) |
Nov 07, 2019 | 22.76 | 22.98 | 21.72 | 22.01 | 621,472 | -0.64(-2.83%) |
Nov 06, 2019 | 23.33 | 23.49 | 22.55 | 22.65 | 595,189 | -0.84(-3.58%) |
Nov 05, 2019 | 23.57 | 23.87 | 23.14 | 23.49 | 611,325 | +0.09(+0.38%) |
Nov 04, 2019 | 22.82 | 23.58 | 22.68 | 23.40 | 735,249 | +0.72(+3.20%) |