Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.37 | 32.54 | 31.43 | 31.88 | 87,887 | -0.57(-1.75%) |
Jan 30, 2020 | 32.36 | 32.98 | 31.99 | 32.45 | 47,986 | -0.19(-0.57%) |
Jan 29, 2020 | 33.26 | 33.39 | 32.57 | 32.63 | 53,363 | -0.59(-1.77%) |
Jan 28, 2020 | 32.29 | 33.25 | 32.07 | 33.22 | 81,825 | +0.92(+2.85%) |
Jan 27, 2020 | 32.35 | 32.59 | 31.89 | 32.30 | 139,643 | -0.69(-2.08%) |
Jan 24, 2020 | 32.85 | 33.09 | 32.59 | 32.99 | 66,324 | +0.25(+0.78%) |
Jan 23, 2020 | 34.13 | 34.13 | 32.61 | 32.73 | 134,049 | -1.54(-4.50%) |
Jan 22, 2020 | 34.43 | 34.91 | 34.17 | 34.27 | 131,243 | -0.08(-0.23%) |
Jan 21, 2020 | 32.71 | 34.43 | 32.71 | 34.35 | 203,931 | +1.28(+3.87%) |
Jan 17, 2020 | 32.77 | 33.14 | 32.51 | 33.07 | 92,038 | +0.58(+1.77%) |
Jan 16, 2020 | 32.69 | 32.96 | 32.18 | 32.50 | 67,407 | +0.12(+0.36%) |
Jan 15, 2020 | 32.24 | 32.40 | 31.85 | 32.38 | 124,254 | +0.45(+1.41%) |
Jan 14, 2020 | 32.94 | 33.04 | 31.62 | 31.93 | 141,851 | -1.06(-3.23%) |
Jan 13, 2020 | 32.95 | 33.57 | 32.20 | 33.00 | 209,668 | +0.40(+1.23%) |
Jan 10, 2020 | 31.73 | 34.14 | 31.57 | 32.59 | 368,563 | +1.65(+5.33%) |
Jan 09, 2020 | 30.06 | 31.89 | 29.89 | 30.94 | 256,311 | +1.05(+3.53%) |
Jan 08, 2020 | 30.57 | 30.69 | 29.19 | 29.89 | 176,635 | -0.44(-1.45%) |
Jan 07, 2020 | 30.31 | 31.55 | 30.03 | 30.33 | 262,558 | +0.04(+0.13%) |
Jan 06, 2020 | 28.21 | 30.33 | 28.20 | 30.29 | 269,380 | +2.17(+7.71%) |
Jan 03, 2020 | 27.36 | 28.53 | 27.07 | 28.12 | 190,014 | +0.23(+0.84%) |
Jan 02, 2020 | 27.85 | 28.59 | 27.40 | 27.89 | 221,903 | -0.51(-1.79%) |
Dec 31, 2019 | 29.91 | 30.09 | 27.79 | 28.39 | 355,765 | -1.55(-5.19%) |
Dec 30, 2019 | 32.02 | 32.27 | 29.84 | 29.95 | 210,996 | -2.13(-6.64%) |
Dec 27, 2019 | 34.77 | 34.77 | 31.70 | 32.08 | 264,341 | -2.67(-7.68%) |
Dec 26, 2019 | 34.51 | 35.02 | 34.46 | 34.74 | 50,162 | +0.24(+0.71%) |
Dec 24, 2019 | 34.51 | 34.67 | 34.19 | 34.50 | 23,137 | +0.08(+0.23%) |
Dec 23, 2019 | 34.56 | 35.07 | 34.22 | 34.42 | 63,916 | -0.06(-0.17%) |
Dec 20, 2019 | 34.06 | 34.63 | 33.68 | 34.48 | 129,201 | +0.65(+1.93%) |
Dec 19, 2019 | 33.79 | 33.99 | 33.23 | 33.83 | 78,787 | -0.10(-0.29%) |
Dec 18, 2019 | 33.11 | 34.17 | 33.02 | 33.92 | 104,603 | +0.88(+2.66%) |
Dec 17, 2019 | 33.01 | 33.38 | 32.81 | 33.04 | 66,746 | +0.21(+0.62%) |
Dec 16, 2019 | 33.08 | 33.55 | 32.80 | 32.84 | 64,798 | +0.19(+0.57%) |
Dec 13, 2019 | 32.28 | 32.75 | 31.81 | 32.65 | 54,772 | +0.32(+1.00%) |
Dec 12, 2019 | 31.22 | 32.43 | 31.22 | 32.33 | 91,499 | +0.84(+2.67%) |
Dec 11, 2019 | 31.66 | 31.70 | 31.00 | 31.49 | 111,685 | -0.17(-0.52%) |
Dec 10, 2019 | 31.63 | 32.16 | 31.51 | 31.66 | 81,922 | +0.17(+0.53%) |
Dec 09, 2019 | 31.54 | 31.95 | 31.41 | 31.49 | 122,115 | -0.32(-1.01%) |
Dec 06, 2019 | 31.96 | 32.44 | 31.35 | 31.81 | 120,909 | +0.06(+0.18%) |
Dec 05, 2019 | 31.65 | 31.93 | 31.23 | 31.75 | 75,770 | -0.03(-0.09%) |
Dec 04, 2019 | 31.72 | 32.03 | 31.25 | 31.78 | 99,289 | +0.17(+0.53%) |
Dec 03, 2019 | 30.97 | 31.74 | 30.62 | 31.62 | 135,590 | +0.32(+1.03%) |
Dec 02, 2019 | 32.65 | 32.68 | 31.14 | 31.30 | 179,591 | -1.35(-4.13%) |
Nov 29, 2019 | 33.62 | 33.62 | 32.64 | 32.64 | 44,022 | -1.10(-3.27%) |
Nov 27, 2019 | 33.80 | 34.05 | 32.97 | 33.75 | 90,502 | +0.39(+1.17%) |
Nov 26, 2019 | 33.84 | 34.55 | 33.16 | 33.36 | 283,153 | -0.51(-1.50%) |
Nov 25, 2019 | 33.77 | 34.29 | 33.53 | 33.86 | 103,337 | +0.20(+0.58%) |
Nov 22, 2019 | 34.82 | 34.82 | 33.60 | 33.67 | 78,524 | -0.99(-2.85%) |
Nov 21, 2019 | 34.20 | 34.82 | 34.17 | 34.66 | 84,823 | +0.07(+0.20%) |
Nov 20, 2019 | 34.56 | 35.16 | 33.98 | 34.59 | 85,309 | -0.13(-0.37%) |
Nov 19, 2019 | 34.44 | 34.97 | 34.27 | 34.71 | 74,992 | +0.32(+0.94%) |
Nov 18, 2019 | 33.92 | 34.46 | 33.75 | 34.39 | 65,102 | +0.37(+1.09%) |
Nov 15, 2019 | 33.80 | 34.49 | 33.72 | 34.02 | 89,069 | +0.22(+0.66%) |
Nov 14, 2019 | 33.21 | 34.13 | 30.93 | 33.80 | 271,276 | +1.73(+5.39%) |
Nov 13, 2019 | 32.66 | 32.87 | 31.74 | 32.07 | 104,797 | -0.54(-1.65%) |
Nov 12, 2019 | 32.78 | 33.29 | 32.34 | 32.60 | 98,611 | -0.15(-0.45%) |
Nov 11, 2019 | 32.24 | 33.01 | 32.24 | 32.75 | 78,602 | +0.30(+0.93%) |
Nov 08, 2019 | 32.32 | 32.53 | 31.70 | 32.45 | 89,888 | -0.03(-0.09%) |
Nov 07, 2019 | 32.38 | 32.76 | 32.00 | 32.48 | 102,736 | +0.26(+0.82%) |
Nov 06, 2019 | 33.02 | 33.04 | 31.60 | 32.21 | 94,341 | -0.80(-2.43%) |
Nov 05, 2019 | 33.84 | 33.95 | 32.55 | 33.01 | 77,924 | -0.82(-2.42%) |
Nov 04, 2019 | 34.81 | 35.10 | 33.58 | 33.84 | 101,658 | -0.83(-2.39%) |