Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.69 | 30.70 | 29.39 | 29.48 | 19,666 | -1.43(-4.64%) |
Jan 30, 2020 | 30.16 | 31.02 | 29.88 | 30.91 | 11,582 | +0.44(+1.45%) |
Jan 29, 2020 | 30.73 | 30.73 | 29.97 | 30.47 | 18,275 | -0.12(-0.40%) |
Jan 28, 2020 | 30.06 | 30.60 | 30.00 | 30.59 | 13,355 | +0.53(+1.75%) |
Jan 27, 2020 | 30.67 | 31.05 | 29.90 | 30.07 | 21,164 | -0.73(-2.39%) |
Jan 24, 2020 | 31.03 | 31.18 | 30.75 | 30.80 | 12,840 | -0.31(-1.00%) |
Jan 23, 2020 | 31.75 | 31.75 | 30.40 | 31.11 | 43,837 | -1.01(-3.15%) |
Jan 22, 2020 | 32.36 | 32.36 | 31.99 | 32.12 | 8,443 | -0.13(-0.40%) |
Jan 21, 2020 | 32.55 | 32.84 | 32.11 | 32.25 | 13,916 | -0.24(-0.74%) |
Jan 17, 2020 | 32.68 | 32.88 | 32.42 | 32.49 | 24,756 | +0.03(+0.08%) |
Jan 16, 2020 | 32.93 | 33.23 | 32.47 | 32.47 | 45,617 | -0.14(-0.42%) |
Jan 15, 2020 | 32.60 | 33.50 | 32.42 | 32.61 | 29,105 | -0.03(-0.08%) |
Jan 14, 2020 | 32.98 | 33.10 | 32.63 | 32.63 | 20,014 | -0.29(-0.87%) |
Jan 13, 2020 | 33.04 | 33.32 | 32.69 | 32.92 | 52,406 | -0.06(-0.18%) |
Jan 10, 2020 | 33.05 | 33.34 | 32.69 | 32.98 | 23,136 | -0.14(-0.42%) |
Jan 09, 2020 | 33.37 | 33.76 | 32.54 | 33.12 | 23,498 | -0.28(-0.83%) |
Jan 08, 2020 | 32.99 | 33.49 | 32.99 | 33.39 | 11,236 | +0.30(+0.91%) |
Jan 07, 2020 | 34.12 | 34.12 | 33.03 | 33.09 | 21,293 | -1.06(-3.11%) |
Jan 06, 2020 | 33.38 | 34.79 | 32.70 | 34.15 | 32,217 | +0.72(+2.15%) |
Jan 03, 2020 | 33.73 | 33.95 | 33.38 | 33.44 | 7,056 | -0.62(-1.83%) |
Jan 02, 2020 | 34.21 | 34.21 | 33.59 | 34.06 | 14,353 | -0.15(-0.43%) |
Dec 31, 2019 | 34.38 | 34.45 | 34.07 | 34.21 | 23,252 | +0.01(+0.03%) |
Dec 30, 2019 | 34.35 | 34.35 | 33.99 | 34.20 | 18,151 | +0.05(+0.15%) |
Dec 27, 2019 | 34.28 | 34.53 | 33.92 | 34.15 | 19,550 | -0.26(-0.75%) |
Dec 26, 2019 | 34.58 | 34.69 | 34.34 | 34.40 | 6,687 | -0.23(-0.67%) |
Dec 24, 2019 | 35.01 | 35.01 | 34.28 | 34.64 | 13,766 | +0.28(+0.80%) |
Dec 23, 2019 | 34.69 | 34.78 | 33.95 | 34.36 | 39,934 | -0.41(-1.17%) |
Dec 20, 2019 | 34.26 | 35.07 | 34.13 | 34.77 | 64,897 | +0.74(+2.18%) |
Dec 19, 2019 | 34.21 | 34.30 | 33.72 | 34.02 | 15,127 | -0.13(-0.38%) |
Dec 18, 2019 | 34.44 | 34.44 | 33.92 | 34.15 | 22,021 | -0.08(-0.23%) |
Dec 17, 2019 | 34.17 | 34.48 | 33.86 | 34.23 | 22,175 | +0.07(+0.20%) |
Dec 16, 2019 | 33.70 | 34.36 | 33.70 | 34.16 | 29,583 | +0.49(+1.46%) |
Dec 13, 2019 | 33.29 | 33.67 | 32.94 | 33.67 | 16,542 | +0.32(+0.96%) |
Dec 12, 2019 | 33.04 | 33.82 | 33.04 | 33.35 | 21,914 | +0.28(+0.84%) |
Dec 11, 2019 | 32.94 | 33.07 | 32.39 | 33.07 | 17,709 | +0.05(+0.16%) |
Dec 10, 2019 | 32.84 | 33.26 | 32.77 | 33.02 | 15,544 | +0.27(+0.82%) |
Dec 09, 2019 | 32.93 | 32.94 | 32.62 | 32.75 | 5,656 | -0.18(-0.55%) |
Dec 06, 2019 | 32.62 | 33.16 | 32.62 | 32.94 | 30,887 | +0.45(+1.38%) |
Dec 05, 2019 | 32.34 | 32.52 | 32.24 | 32.49 | 5,837 | +0.27(+0.83%) |
Dec 04, 2019 | 32.29 | 32.46 | 32.20 | 32.22 | 8,775 | +0.13(+0.40%) |
Dec 03, 2019 | 32.21 | 32.24 | 31.62 | 32.09 | 12,747 | -0.27(-0.85%) |
Dec 02, 2019 | 32.47 | 32.58 | 32.01 | 32.36 | 18,016 | -0.10(-0.32%) |
Nov 29, 2019 | 32.17 | 32.51 | 32.12 | 32.47 | 4,660 | +0.33(+1.01%) |
Nov 27, 2019 | 32.45 | 32.62 | 31.98 | 32.14 | 27,498 | -0.70(-2.14%) |
Nov 26, 2019 | 32.61 | 33.45 | 32.61 | 32.84 | 21,546 | -0.19(-0.57%) |
Nov 25, 2019 | 32.07 | 33.29 | 32.07 | 33.03 | 19,457 | +0.80(+2.48%) |
Nov 22, 2019 | 32.44 | 32.48 | 32.01 | 32.23 | 7,224 | -0.09(-0.29%) |
Nov 21, 2019 | 32.31 | 32.88 | 31.88 | 32.33 | 21,295 | +0.08(+0.24%) |
Nov 20, 2019 | 32.29 | 32.96 | 32.23 | 32.25 | 40,326 | -0.17(-0.53%) |
Nov 19, 2019 | 31.66 | 32.53 | 31.66 | 32.42 | 28,193 | +0.89(+2.83%) |
Nov 18, 2019 | 31.91 | 32.01 | 31.53 | 31.53 | 4,388 | -0.39(-1.24%) |
Nov 15, 2019 | 32.12 | 32.61 | 31.82 | 31.93 | 18,992 | -0.05(-0.16%) |
Nov 14, 2019 | 31.75 | 32.24 | 31.53 | 31.98 | 16,530 | +0.21(+0.68%) |
Nov 13, 2019 | 31.38 | 32.05 | 31.33 | 31.76 | 18,906 | +0.21(+0.65%) |
Nov 12, 2019 | 31.27 | 32.07 | 31.27 | 31.56 | 4,482 | -0.04(-0.14%) |
Nov 11, 2019 | 31.69 | 31.69 | 31.51 | 31.60 | 4,957 | -0.14(-0.43%) |
Nov 08, 2019 | 32.37 | 32.37 | 31.45 | 31.74 | 29,130 | -0.47(-1.47%) |
Nov 07, 2019 | 32.24 | 32.25 | 31.91 | 32.21 | 16,966 | +0.29(+0.91%) |
Nov 06, 2019 | 31.93 | 32.04 | 31.70 | 31.92 | 13,742 | -0.03(-0.11%) |
Nov 05, 2019 | 32.18 | 32.24 | 31.76 | 31.95 | 16,564 | -0.23(-0.72%) |
Nov 04, 2019 | 31.75 | 32.19 | 31.75 | 32.18 | 14,695 | +0.59(+1.87%) |