Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.52 | 32.52 | 31.09 | 31.17 | 409,200 | -1.50(-4.59%) |
Jan 30, 2020 | 32.12 | 32.71 | 31.79 | 32.67 | 178,002 | +0.22(+0.68%) |
Jan 29, 2020 | 32.45 | 32.88 | 32.36 | 32.45 | 179,729 | +0.06(+0.19%) |
Jan 28, 2020 | 31.91 | 32.62 | 31.63 | 32.39 | 251,125 | +0.46(+1.44%) |
Jan 27, 2020 | 31.28 | 32.53 | 30.97 | 31.93 | 335,722 | -0.17(-0.53%) |
Jan 24, 2020 | 32.18 | 32.21 | 31.80 | 32.10 | 400,500 | -0.18(-0.56%) |
Jan 23, 2020 | 32.20 | 32.49 | 31.27 | 32.28 | 379,809 | -0.04(-0.12%) |
Jan 22, 2020 | 33.34 | 33.46 | 31.86 | 32.32 | 521,147 | -0.89(-2.68%) |
Jan 21, 2020 | 34.41 | 34.41 | 33.15 | 33.21 | 466,939 | -1.32(-3.82%) |
Jan 17, 2020 | 34.36 | 34.71 | 34.18 | 34.53 | 349,100 | -0.18(-0.52%) |
Jan 16, 2020 | 34.17 | 34.80 | 34.02 | 34.71 | 356,746 | +0.80(+2.36%) |
Jan 15, 2020 | 34.32 | 34.32 | 32.72 | 33.91 | 553,880 | -0.68(-1.97%) |
Jan 14, 2020 | 35.12 | 35.22 | 33.58 | 34.59 | 837,584 | +1.55(+4.69%) |
Jan 13, 2020 | 33.94 | 34.02 | 32.94 | 33.04 | 466,326 | -0.74(-2.19%) |
Jan 10, 2020 | 33.84 | 34.09 | 33.04 | 33.78 | 244,600 | -0.19(-0.54%) |
Jan 09, 2020 | 34.31 | 34.75 | 33.83 | 33.97 | 393,700 | -0.51(-1.49%) |
Jan 08, 2020 | 34.00 | 34.77 | 33.80 | 34.48 | 270,328 | +0.30(+0.88%) |
Jan 07, 2020 | 34.49 | 34.73 | 34.11 | 34.18 | 283,884 | -0.23(-0.67%) |
Jan 06, 2020 | 33.76 | 34.66 | 33.71 | 34.41 | 372,841 | +0.58(+1.71%) |
Jan 03, 2020 | 33.75 | 34.07 | 33.67 | 33.83 | 336,700 | -0.26(-0.76%) |
Jan 02, 2020 | 34.84 | 34.84 | 33.52 | 34.09 | 458,201 | -0.45(-1.30%) |
Dec 31, 2019 | 33.93 | 34.73 | 33.62 | 34.54 | 510,100 | +0.58(+1.71%) |
Dec 30, 2019 | 32.79 | 34.19 | 32.33 | 33.96 | 472,234 | +1.29(+3.95%) |
Dec 27, 2019 | 33.15 | 33.30 | 32.34 | 32.67 | 312,000 | -0.47(-1.42%) |
Dec 26, 2019 | 32.45 | 33.43 | 32.44 | 33.14 | 253,458 | +0.87(+2.70%) |
Dec 24, 2019 | 32.24 | 32.41 | 31.89 | 32.27 | 140,400 | -0.06(-0.19%) |
Dec 23, 2019 | 31.73 | 32.51 | 31.73 | 32.33 | 307,526 | +0.47(+1.48%) |
Dec 20, 2019 | 32.24 | 32.24 | 31.58 | 31.86 | 1,173,200 | -0.46(-1.42%) |
Dec 19, 2019 | 32.49 | 32.82 | 32.03 | 32.32 | 431,108 | +0.01(+0.03%) |
Dec 18, 2019 | 31.46 | 32.42 | 31.40 | 32.31 | 567,161 | +0.93(+2.96%) |
Dec 17, 2019 | 31.48 | 31.53 | 30.64 | 31.38 | 378,123 | +0.02(+0.06%) |
Dec 16, 2019 | 32.14 | 32.38 | 31.31 | 31.36 | 411,763 | -0.65(-2.03%) |
Dec 13, 2019 | 33.89 | 33.91 | 31.68 | 32.01 | 695,000 | -1.67(-4.96%) |
Dec 12, 2019 | 33.78 | 34.15 | 33.18 | 33.68 | 437,446 | -0.04(-0.12%) |
Dec 11, 2019 | 33.92 | 34.17 | 33.20 | 33.72 | 833,687 | -0.31(-0.91%) |
Dec 10, 2019 | 34.58 | 35.21 | 33.96 | 34.03 | 647,597 | -0.67(-1.93%) |
Dec 09, 2019 | 35.29 | 35.47 | 34.35 | 34.70 | 878,334 | -0.77(-2.17%) |
Dec 06, 2019 | 33.99 | 35.68 | 32.50 | 35.47 | 2,834,700 | +4.91(+16.07%) |
Dec 05, 2019 | 30.26 | 31.33 | 30.20 | 30.56 | 918,806 | +0.59(+1.97%) |
Dec 04, 2019 | 30.39 | 31.09 | 29.83 | 29.97 | 670,891 | -0.29(-0.96%) |
Dec 03, 2019 | 30.12 | 30.75 | 29.80 | 30.26 | 893,059 | -0.32(-1.05%) |
Dec 02, 2019 | 29.78 | 30.68 | 29.46 | 30.58 | 763,426 | +1.04(+3.52%) |
Nov 29, 2019 | 30.67 | 30.92 | 29.36 | 29.54 | 349,900 | -1.20(-3.90%) |
Nov 27, 2019 | 30.05 | 30.89 | 29.86 | 30.74 | 521,100 | +0.74(+2.47%) |
Nov 26, 2019 | 29.58 | 30.30 | 29.55 | 30.00 | 662,027 | +0.45(+1.52%) |
Nov 25, 2019 | 28.75 | 29.63 | 28.67 | 29.55 | 512,236 | +0.74(+2.57%) |
Nov 22, 2019 | 28.55 | 29.41 | 28.48 | 28.81 | 203,300 | -0.09(-0.31%) |
Nov 21, 2019 | 29.06 | 29.18 | 27.51 | 28.90 | 682,912 | -0.43(-1.47%) |
Nov 20, 2019 | 29.50 | 29.95 | 29.03 | 29.33 | 266,532 | -0.45(-1.51%) |
Nov 19, 2019 | 29.62 | 30.02 | 29.32 | 29.78 | 442,579 | -0.10(-0.33%) |
Nov 18, 2019 | 30.36 | 30.55 | 29.88 | 29.88 | 300,863 | -0.59(-1.94%) |
Nov 15, 2019 | 30.64 | 30.78 | 30.14 | 30.47 | 297,100 | +0.06(+0.20%) |
Nov 14, 2019 | 30.31 | 30.98 | 30.10 | 30.41 | 179,968 | +0.10(+0.33%) |
Nov 13, 2019 | 30.61 | 30.75 | 30.20 | 30.31 | 199,023 | -0.43(-1.40%) |
Nov 12, 2019 | 30.54 | 31.29 | 30.32 | 30.74 | 227,024 | +0.08(+0.26%) |
Nov 11, 2019 | 30.50 | 30.89 | 30.38 | 30.66 | 280,878 | -0.18(-0.58%) |
Nov 08, 2019 | 31.95 | 32.09 | 30.54 | 30.84 | 367,600 | -1.04(-3.26%) |
Nov 07, 2019 | 31.83 | 32.38 | 31.63 | 31.88 | 288,853 | +0.25(+0.79%) |
Nov 06, 2019 | 32.50 | 32.66 | 31.52 | 31.63 | 337,599 | -1.00(-3.06%) |
Nov 05, 2019 | 31.81 | 32.73 | 31.76 | 32.63 | 256,969 | +0.86(+2.71%) |
Nov 04, 2019 | 32.10 | 32.50 | 31.32 | 31.77 | 263,362 | -0.16(-0.50%) |