Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.50 | 27.58 | 26.55 | 26.82 | 413,178 | -0.85(-3.08%) |
Jan 30, 2020 | 26.67 | 27.73 | 26.44 | 27.67 | 553,209 | -0.19(-0.67%) |
Jan 29, 2020 | 30.38 | 30.61 | 27.39 | 27.86 | 1,219,069 | -6.56(-19.06%) |
Jan 28, 2020 | 34.01 | 34.64 | 34.01 | 34.42 | 90,947 | +0.47(+1.39%) |
Jan 27, 2020 | 34.00 | 34.22 | 33.62 | 33.94 | 92,021 | -0.43(-1.24%) |
Jan 24, 2020 | 33.93 | 34.41 | 33.83 | 34.37 | 120,407 | +0.57(+1.69%) |
Jan 23, 2020 | 33.98 | 34.26 | 33.32 | 33.80 | 151,402 | -0.23(-0.67%) |
Jan 22, 2020 | 33.63 | 34.20 | 33.43 | 34.03 | 412,127 | +0.54(+1.61%) |
Jan 21, 2020 | 33.49 | 33.66 | 33.17 | 33.49 | 81,189 | -0.15(-0.44%) |
Jan 17, 2020 | 34.22 | 34.22 | 33.57 | 33.64 | 78,690 | -0.36(-1.06%) |
Jan 16, 2020 | 33.28 | 34.04 | 33.12 | 34.00 | 94,611 | +0.94(+2.83%) |
Jan 15, 2020 | 33.10 | 33.41 | 32.98 | 33.06 | 235,623 | -0.04(-0.11%) |
Jan 14, 2020 | 34.17 | 34.21 | 33.00 | 33.10 | 144,405 | -1.10(-3.23%) |
Jan 13, 2020 | 33.94 | 34.42 | 33.84 | 34.20 | 123,000 | +0.42(+1.23%) |
Jan 10, 2020 | 33.49 | 33.83 | 33.35 | 33.79 | 122,246 | +0.31(+0.94%) |
Jan 09, 2020 | 33.60 | 33.97 | 33.32 | 33.47 | 117,954 | -0.02(-0.06%) |
Jan 08, 2020 | 33.03 | 33.50 | 33.03 | 33.49 | 116,063 | +0.53(+1.60%) |
Jan 07, 2020 | 32.95 | 33.54 | 32.81 | 32.96 | 274,092 | -0.07(-0.22%) |
Jan 06, 2020 | 32.54 | 33.49 | 32.38 | 33.04 | 160,991 | +0.14(+0.42%) |
Jan 03, 2020 | 32.81 | 33.25 | 32.78 | 32.90 | 312,913 | -0.34(-1.03%) |
Jan 02, 2020 | 33.08 | 33.25 | 32.79 | 33.24 | 110,503 | +0.41(+1.24%) |
Dec 31, 2019 | 33.01 | 33.18 | 32.75 | 32.83 | 250,762 | -0.31(-0.92%) |
Dec 30, 2019 | 32.98 | 33.57 | 32.62 | 33.14 | 135,273 | +0.24(+0.73%) |
Dec 27, 2019 | 33.16 | 33.16 | 32.79 | 32.90 | 90,577 | -0.15(-0.45%) |
Dec 26, 2019 | 33.68 | 33.91 | 33.01 | 33.05 | 101,595 | -0.70(-2.08%) |
Dec 24, 2019 | 33.41 | 33.77 | 33.26 | 33.75 | 91,982 | +0.46(+1.39%) |
Dec 23, 2019 | 32.52 | 33.59 | 32.49 | 33.29 | 152,540 | +0.68(+2.07%) |
Dec 20, 2019 | 32.46 | 32.85 | 32.08 | 32.61 | 1,075,146 | +0.19(+0.60%) |
Dec 19, 2019 | 32.25 | 32.53 | 32.03 | 32.42 | 218,839 | +0.04(+0.11%) |
Dec 18, 2019 | 32.70 | 32.84 | 32.09 | 32.38 | 120,622 | -0.27(-0.82%) |
Dec 17, 2019 | 32.37 | 32.66 | 32.09 | 32.65 | 284,714 | +0.26(+0.80%) |
Dec 16, 2019 | 32.34 | 32.70 | 32.27 | 32.39 | 154,518 | +0.22(+0.69%) |
Dec 13, 2019 | 32.33 | 32.44 | 31.79 | 32.17 | 182,343 | -0.07(-0.23%) |
Dec 12, 2019 | 31.98 | 32.63 | 31.57 | 32.24 | 207,199 | +0.22(+0.69%) |
Dec 11, 2019 | 32.16 | 32.19 | 31.06 | 32.02 | 156,945 | +0.12(+0.38%) |
Dec 10, 2019 | 32.14 | 32.32 | 31.75 | 31.90 | 118,967 | -0.20(-0.63%) |
Dec 09, 2019 | 32.36 | 32.70 | 31.93 | 32.10 | 204,663 | -0.37(-1.14%) |
Dec 06, 2019 | 33.20 | 33.40 | 31.77 | 32.47 | 388,250 | -0.78(-2.34%) |
Dec 05, 2019 | 34.69 | 35.16 | 32.95 | 33.25 | 356,516 | -0.46(-1.37%) |
Dec 04, 2019 | 33.47 | 34.13 | 33.44 | 33.71 | 207,307 | +0.31(+0.91%) |
Dec 03, 2019 | 33.74 | 33.74 | 32.95 | 33.41 | 283,202 | -0.66(-1.93%) |
Dec 02, 2019 | 34.99 | 34.99 | 33.83 | 34.06 | 158,598 | -0.90(-2.57%) |
Nov 29, 2019 | 34.63 | 35.06 | 34.31 | 34.96 | 119,652 | +0.46(+1.34%) |
Nov 27, 2019 | 34.76 | 34.93 | 34.40 | 34.50 | 95,225 | -0.22(-0.64%) |
Nov 26, 2019 | 34.10 | 34.90 | 33.44 | 34.72 | 213,533 | +0.76(+2.23%) |
Nov 25, 2019 | 33.75 | 34.31 | 33.39 | 33.96 | 129,096 | +0.43(+1.30%) |
Nov 22, 2019 | 33.22 | 33.88 | 33.15 | 33.53 | 130,785 | +0.23(+0.69%) |
Nov 21, 2019 | 33.30 | 33.42 | 32.62 | 33.30 | 120,788 | +0.16(+0.47%) |
Nov 20, 2019 | 33.38 | 33.44 | 32.86 | 33.14 | 131,988 | -0.48(-1.43%) |
Nov 19, 2019 | 33.82 | 33.95 | 32.95 | 33.62 | 88,162 | -0.03(-0.08%) |
Nov 18, 2019 | 33.27 | 33.77 | 32.86 | 33.65 | 163,034 | +0.32(+0.97%) |
Nov 15, 2019 | 33.42 | 33.82 | 32.66 | 33.32 | 155,862 | +0.03(+0.08%) |
Nov 14, 2019 | 33.26 | 33.35 | 32.43 | 33.30 | 158,400 | -0.09(-0.28%) |
Nov 13, 2019 | 33.98 | 34.19 | 33.35 | 33.39 | 157,162 | -0.62(-1.82%) |
Nov 12, 2019 | 33.28 | 34.01 | 33.05 | 34.01 | 183,157 | +0.70(+2.11%) |
Nov 11, 2019 | 32.38 | 33.31 | 32.32 | 33.31 | 129,383 | +0.62(+1.90%) |
Nov 08, 2019 | 32.17 | 32.74 | 32.09 | 32.69 | 98,791 | +0.44(+1.38%) |
Nov 07, 2019 | 32.25 | 32.61 | 31.76 | 32.24 | 198,731 | +0.19(+0.61%) |
Nov 06, 2019 | 32.66 | 32.75 | 31.65 | 32.05 | 162,500 | -0.56(-1.73%) |
Nov 05, 2019 | 32.62 | 33.20 | 32.29 | 32.61 | 114,285 | +0.00(+0.00%) |
Nov 04, 2019 | 32.90 | 33.20 | 32.48 | 32.61 | 173,788 | -0.21(-0.63%) |