Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.75 | 33.96 | 31.84 | 32.62 | 1,017,152 | -1.79(-5.20%) |
Jan 30, 2020 | 36.65 | 37.92 | 33.45 | 34.41 | 1,281,659 | -1.05(-2.97%) |
Jan 29, 2020 | 35.16 | 35.68 | 34.65 | 35.46 | 648,940 | +0.33(+0.93%) |
Jan 28, 2020 | 34.77 | 35.33 | 34.65 | 35.13 | 514,075 | +0.92(+2.69%) |
Jan 27, 2020 | 34.01 | 34.54 | 33.97 | 34.21 | 518,670 | -0.05(-0.14%) |
Jan 24, 2020 | 34.65 | 34.95 | 34.00 | 34.26 | 532,671 | -0.39(-1.14%) |
Jan 23, 2020 | 33.79 | 34.72 | 33.79 | 34.65 | 743,495 | +0.91(+2.71%) |
Jan 22, 2020 | 33.62 | 34.02 | 33.49 | 33.74 | 760,003 | +0.31(+0.93%) |
Jan 21, 2020 | 32.86 | 33.53 | 32.86 | 33.43 | 521,928 | +0.57(+1.74%) |
Jan 17, 2020 | 33.00 | 33.56 | 32.73 | 32.86 | 479,442 | +0.05(+0.14%) |
Jan 16, 2020 | 32.83 | 32.98 | 32.66 | 32.81 | 266,053 | +0.12(+0.38%) |
Jan 15, 2020 | 31.84 | 32.90 | 31.75 | 32.69 | 446,891 | +0.91(+2.85%) |
Jan 14, 2020 | 31.29 | 31.87 | 31.19 | 31.78 | 695,204 | +0.59(+1.89%) |
Jan 13, 2020 | 30.93 | 31.30 | 30.93 | 31.19 | 364,351 | +0.32(+1.03%) |
Jan 10, 2020 | 30.66 | 31.25 | 30.43 | 30.88 | 744,550 | +0.08(+0.25%) |
Jan 09, 2020 | 30.98 | 31.12 | 30.67 | 30.80 | 836,032 | -0.09(-0.28%) |
Jan 08, 2020 | 30.46 | 31.14 | 30.40 | 30.88 | 711,073 | +0.74(+2.44%) |
Jan 07, 2020 | 30.16 | 30.47 | 29.99 | 30.15 | 556,513 | +0.08(+0.26%) |
Jan 06, 2020 | 29.45 | 30.36 | 29.35 | 30.07 | 604,885 | +0.45(+1.52%) |
Jan 03, 2020 | 29.03 | 29.73 | 29.03 | 29.62 | 551,921 | +0.37(+1.27%) |
Jan 02, 2020 | 29.60 | 29.82 | 29.07 | 29.25 | 599,265 | -0.29(-0.97%) |
Dec 31, 2019 | 29.34 | 29.76 | 29.20 | 29.54 | 535,900 | +0.05(+0.18%) |
Dec 30, 2019 | 29.24 | 29.50 | 28.76 | 29.48 | 594,410 | +0.24(+0.82%) |
Dec 27, 2019 | 29.44 | 29.49 | 29.13 | 29.24 | 490,424 | -0.10(-0.34%) |
Dec 26, 2019 | 29.65 | 29.82 | 29.28 | 29.34 | 296,612 | -0.31(-1.04%) |
Dec 24, 2019 | 29.37 | 29.77 | 29.23 | 29.65 | 203,611 | +0.34(+1.16%) |
Dec 23, 2019 | 29.85 | 30.12 | 29.23 | 29.31 | 608,870 | -0.53(-1.79%) |
Dec 20, 2019 | 29.11 | 30.06 | 29.11 | 29.85 | 2,796,813 | +0.78(+2.69%) |
Dec 19, 2019 | 29.61 | 29.62 | 28.92 | 29.06 | 591,864 | -0.44(-1.50%) |
Dec 18, 2019 | 29.86 | 29.96 | 29.33 | 29.51 | 739,060 | -0.20(-0.68%) |
Dec 17, 2019 | 30.13 | 30.54 | 29.60 | 29.71 | 598,488 | -0.48(-1.59%) |
Dec 16, 2019 | 30.50 | 30.77 | 30.07 | 30.19 | 614,660 | -0.30(-0.99%) |
Dec 13, 2019 | 30.38 | 30.53 | 30.06 | 30.49 | 451,794 | +0.07(+0.23%) |
Dec 12, 2019 | 31.21 | 31.34 | 30.38 | 30.42 | 719,016 | -0.91(-2.92%) |
Dec 11, 2019 | 30.59 | 31.42 | 30.50 | 31.33 | 355,375 | +0.73(+2.38%) |
Dec 10, 2019 | 30.98 | 30.98 | 30.45 | 30.60 | 429,250 | -0.39(-1.27%) |
Dec 09, 2019 | 30.57 | 31.01 | 30.49 | 31.00 | 684,097 | +0.32(+1.03%) |
Dec 06, 2019 | 31.07 | 31.38 | 30.54 | 30.68 | 601,790 | -0.33(-1.07%) |
Dec 05, 2019 | 30.73 | 31.16 | 30.64 | 31.02 | 775,487 | +0.28(+0.91%) |
Dec 04, 2019 | 30.36 | 30.98 | 30.23 | 30.74 | 488,505 | +0.44(+1.46%) |
Dec 03, 2019 | 30.03 | 30.43 | 29.97 | 30.30 | 501,952 | +0.18(+0.59%) |
Dec 02, 2019 | 30.63 | 30.63 | 29.80 | 30.12 | 533,353 | -0.51(-1.67%) |
Nov 29, 2019 | 30.70 | 31.09 | 30.54 | 30.63 | 344,950 | -0.14(-0.45%) |
Nov 27, 2019 | 31.06 | 31.27 | 30.72 | 30.77 | 435,774 | -0.21(-0.67%) |
Nov 26, 2019 | 30.55 | 30.99 | 30.44 | 30.98 | 491,946 | +0.48(+1.57%) |
Nov 25, 2019 | 30.07 | 30.57 | 29.95 | 30.50 | 495,749 | +0.66(+2.20%) |
Nov 22, 2019 | 29.87 | 30.16 | 29.56 | 29.84 | 414,974 | +0.09(+0.31%) |
Nov 21, 2019 | 30.29 | 30.55 | 29.57 | 29.75 | 423,417 | -0.67(-2.21%) |
Nov 20, 2019 | 30.26 | 30.74 | 29.89 | 30.42 | 1,294,426 | +0.26(+0.87%) |
Nov 19, 2019 | 30.76 | 30.91 | 30.16 | 30.16 | 578,040 | -0.55(-1.79%) |
Nov 18, 2019 | 30.24 | 31.12 | 30.13 | 30.71 | 952,401 | +0.65(+2.16%) |
Nov 15, 2019 | 29.96 | 30.31 | 29.80 | 30.06 | 908,757 | +0.19(+0.62%) |
Nov 14, 2019 | 29.46 | 30.04 | 29.46 | 29.87 | 591,023 | +0.29(+0.99%) |
Nov 13, 2019 | 29.87 | 30.06 | 29.34 | 29.58 | 528,634 | -0.39(-1.29%) |
Nov 12, 2019 | 29.81 | 30.30 | 29.15 | 29.96 | 1,029,243 | +0.39(+1.34%) |
Nov 11, 2019 | 28.78 | 29.58 | 28.55 | 29.57 | 688,273 | +0.73(+2.53%) |
Nov 08, 2019 | 28.43 | 28.85 | 28.27 | 28.84 | 686,204 | +0.55(+1.95%) |
Nov 07, 2019 | 29.26 | 29.37 | 27.99 | 28.29 | 1,203,634 | -0.96(-3.28%) |
Nov 06, 2019 | 29.11 | 29.61 | 28.55 | 29.25 | 709,129 | +0.12(+0.40%) |
Nov 05, 2019 | 28.62 | 29.27 | 28.32 | 29.13 | 1,293,019 | +0.55(+1.91%) |
Nov 04, 2019 | 30.36 | 30.38 | 28.36 | 28.58 | 1,252,177 | -1.80(-5.92%) |