Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.35 | 34.70 | 33.44 | 33.63 | 343,200 | -0.91(-2.63%) |
Jan 30, 2020 | 33.92 | 34.57 | 33.92 | 34.55 | 191,998 | +0.36(+1.05%) |
Jan 29, 2020 | 34.33 | 34.70 | 34.09 | 34.19 | 227,614 | -0.13(-0.38%) |
Jan 28, 2020 | 34.15 | 34.68 | 33.84 | 34.31 | 476,580 | +0.42(+1.24%) |
Jan 27, 2020 | 32.95 | 34.13 | 32.84 | 33.90 | 484,008 | +0.19(+0.56%) |
Jan 24, 2020 | 35.12 | 35.12 | 33.58 | 33.70 | 279,000 | -1.28(-3.66%) |
Jan 23, 2020 | 34.87 | 35.09 | 34.56 | 34.98 | 485,088 | +0.05(+0.16%) |
Jan 22, 2020 | 34.85 | 35.19 | 34.45 | 34.93 | 305,478 | +0.28(+0.81%) |
Jan 21, 2020 | 35.55 | 35.75 | 34.49 | 34.65 | 396,148 | -0.99(-2.78%) |
Jan 17, 2020 | 35.12 | 35.71 | 34.95 | 35.64 | 348,000 | +0.77(+2.19%) |
Jan 16, 2020 | 35.00 | 35.20 | 34.68 | 34.88 | 317,250 | +0.10(+0.30%) |
Jan 15, 2020 | 34.48 | 34.90 | 34.03 | 34.77 | 310,126 | +0.34(+0.97%) |
Jan 14, 2020 | 33.77 | 35.00 | 33.65 | 34.44 | 355,310 | +0.48(+1.41%) |
Jan 13, 2020 | 32.90 | 33.99 | 32.69 | 33.95 | 246,030 | +1.06(+3.22%) |
Jan 10, 2020 | 32.67 | 32.98 | 32.55 | 32.90 | 199,000 | +0.23(+0.69%) |
Jan 09, 2020 | 32.66 | 32.88 | 32.17 | 32.67 | 244,436 | +0.18(+0.54%) |
Jan 08, 2020 | 32.22 | 32.65 | 32.13 | 32.49 | 274,122 | +0.21(+0.65%) |
Jan 07, 2020 | 32.58 | 32.58 | 32.06 | 32.28 | 230,956 | -0.42(-1.28%) |
Jan 06, 2020 | 32.55 | 33.06 | 32.27 | 32.70 | 385,092 | -0.13(-0.40%) |
Jan 03, 2020 | 32.15 | 32.88 | 31.92 | 32.84 | 579,600 | +0.40(+1.22%) |
Jan 02, 2020 | 32.62 | 32.92 | 31.97 | 32.44 | 396,216 | -0.19(-0.58%) |
Dec 31, 2019 | 32.31 | 32.87 | 32.14 | 32.63 | 359,800 | +0.20(+0.60%) |
Dec 30, 2019 | 32.73 | 32.99 | 32.24 | 32.44 | 297,004 | -0.09(-0.29%) |
Dec 27, 2019 | 32.66 | 33.23 | 32.09 | 32.53 | 441,400 | -0.17(-0.54%) |
Dec 26, 2019 | 32.54 | 32.73 | 32.02 | 32.70 | 244,816 | +0.07(+0.23%) |
Dec 24, 2019 | 32.77 | 33.19 | 32.47 | 32.63 | 268,800 | -0.25(-0.78%) |
Dec 23, 2019 | 33.38 | 34.85 | 31.25 | 32.88 | 712,416 | -1.62(-4.68%) |
Dec 20, 2019 | 34.94 | 35.60 | 34.34 | 34.50 | 2,069,000 | -0.23(-0.66%) |
Dec 19, 2019 | 34.88 | 34.97 | 33.80 | 34.73 | 408,458 | -0.13(-0.37%) |
Dec 18, 2019 | 34.65 | 34.94 | 34.30 | 34.86 | 435,398 | +0.20(+0.59%) |
Dec 17, 2019 | 34.20 | 34.79 | 33.98 | 34.66 | 384,402 | +0.53(+1.55%) |
Dec 16, 2019 | 34.31 | 34.91 | 34.05 | 34.12 | 518,584 | -0.05(-0.15%) |
Dec 13, 2019 | 34.40 | 34.73 | 33.75 | 34.17 | 357,000 | -0.40(-1.14%) |
Dec 12, 2019 | 33.70 | 34.96 | 33.52 | 34.57 | 306,264 | +0.75(+2.22%) |
Dec 11, 2019 | 33.63 | 33.93 | 33.30 | 33.82 | 211,884 | +0.19(+0.56%) |
Dec 10, 2019 | 33.27 | 33.65 | 33.27 | 33.63 | 148,718 | +0.24(+0.72%) |
Dec 09, 2019 | 33.69 | 33.80 | 33.36 | 33.39 | 260,914 | -0.42(-1.26%) |
Dec 06, 2019 | 34.19 | 34.47 | 33.47 | 33.81 | 538,400 | -0.12(-0.34%) |
Dec 05, 2019 | 33.89 | 34.08 | 33.72 | 33.93 | 296,436 | +0.14(+0.41%) |
Dec 04, 2019 | 33.24 | 33.98 | 33.24 | 33.79 | 345,366 | +0.74(+2.25%) |
Dec 03, 2019 | 32.84 | 33.33 | 32.82 | 33.05 | 214,448 | -0.18(-0.54%) |
Dec 02, 2019 | 33.35 | 33.40 | 32.97 | 33.23 | 201,776 | -0.06(-0.18%) |
Nov 29, 2019 | 34.24 | 34.30 | 33.20 | 33.28 | 253,800 | -1.02(-2.96%) |
Nov 27, 2019 | 33.95 | 34.45 | 33.33 | 34.30 | 247,800 | +0.64(+1.90%) |
Nov 26, 2019 | 33.83 | 34.22 | 33.46 | 33.66 | 409,174 | -0.22(-0.63%) |
Nov 25, 2019 | 32.98 | 34.13 | 32.81 | 33.88 | 380,030 | +1.17(+3.59%) |
Nov 22, 2019 | 32.67 | 32.99 | 32.48 | 32.70 | 472,400 | +0.03(+0.08%) |
Nov 21, 2019 | 32.09 | 32.67 | 31.88 | 32.67 | 301,726 | +0.58(+1.81%) |
Nov 20, 2019 | 31.93 | 32.42 | 31.84 | 32.09 | 345,026 | -0.04(-0.11%) |
Nov 19, 2019 | 32.15 | 32.52 | 32.06 | 32.13 | 224,738 | +0.18(+0.56%) |
Nov 18, 2019 | 32.33 | 32.40 | 31.93 | 31.95 | 269,964 | -0.52(-1.60%) |
Nov 15, 2019 | 32.46 | 32.54 | 31.77 | 32.47 | 315,800 | +0.30(+0.92%) |
Nov 14, 2019 | 32.16 | 32.43 | 31.89 | 32.17 | 176,822 | +0.02(+0.05%) |
Nov 13, 2019 | 31.84 | 32.28 | 31.66 | 32.16 | 242,330 | +0.06(+0.19%) |
Nov 12, 2019 | 31.79 | 32.37 | 31.73 | 32.10 | 213,596 | +0.33(+1.04%) |
Nov 11, 2019 | 31.89 | 31.91 | 31.52 | 31.77 | 250,204 | -0.36(-1.14%) |
Nov 08, 2019 | 32.50 | 32.58 | 31.76 | 32.13 | 258,200 | -0.34(-1.03%) |
Nov 07, 2019 | 32.77 | 32.85 | 32.13 | 32.47 | 264,462 | -0.04(-0.11%) |
Nov 06, 2019 | 33.45 | 33.56 | 32.38 | 32.51 | 246,440 | -0.76(-2.28%) |
Nov 05, 2019 | 33.20 | 33.57 | 33.12 | 33.27 | 294,802 | +0.23(+0.71%) |
Nov 04, 2019 | 32.94 | 33.33 | 32.55 | 33.03 | 340,418 | +0.42(+1.30%) |