Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.13 | 35.50 | 33.93 | 34.12 | 204,235 | -1.20(-3.39%) |
Jan 30, 2020 | 34.59 | 35.36 | 34.59 | 35.32 | 136,500 | +0.44(+1.25%) |
Jan 29, 2020 | 35.08 | 35.25 | 34.68 | 34.88 | 121,593 | -0.05(-0.15%) |
Jan 28, 2020 | 34.92 | 35.02 | 34.69 | 34.94 | 152,869 | +0.19(+0.54%) |
Jan 27, 2020 | 34.07 | 34.94 | 34.07 | 34.75 | 125,790 | -0.03(-0.09%) |
Jan 24, 2020 | 35.04 | 35.04 | 34.47 | 34.78 | 158,747 | -0.23(-0.65%) |
Jan 23, 2020 | 34.27 | 35.03 | 33.92 | 35.01 | 251,637 | +0.55(+1.61%) |
Jan 22, 2020 | 34.50 | 34.71 | 34.12 | 34.46 | 179,429 | +0.07(+0.19%) |
Jan 21, 2020 | 34.11 | 34.77 | 33.99 | 34.39 | 184,225 | -0.02(-0.06%) |
Jan 17, 2020 | 34.56 | 34.87 | 34.28 | 34.41 | 202,084 | +0.12(+0.34%) |
Jan 16, 2020 | 34.33 | 34.64 | 34.13 | 34.29 | 181,428 | +0.27(+0.80%) |
Jan 15, 2020 | 33.69 | 34.31 | 33.47 | 34.02 | 189,705 | +0.24(+0.72%) |
Jan 14, 2020 | 33.63 | 33.92 | 33.49 | 33.78 | 162,609 | -0.03(-0.09%) |
Jan 13, 2020 | 33.06 | 33.83 | 33.06 | 33.80 | 122,174 | +0.74(+2.24%) |
Jan 10, 2020 | 33.02 | 33.38 | 32.89 | 33.06 | 194,400 | -0.03(-0.08%) |
Jan 09, 2020 | 32.77 | 33.19 | 32.61 | 33.09 | 145,952 | +0.55(+1.68%) |
Jan 08, 2020 | 32.63 | 32.99 | 32.51 | 32.54 | 189,639 | -0.09(-0.28%) |
Jan 07, 2020 | 32.59 | 32.76 | 32.26 | 32.63 | 109,056 | -0.07(-0.22%) |
Jan 06, 2020 | 32.41 | 32.76 | 32.12 | 32.71 | 141,039 | -0.06(-0.18%) |
Jan 03, 2020 | 31.98 | 32.81 | 31.64 | 32.76 | 281,688 | +0.30(+0.92%) |
Jan 02, 2020 | 32.43 | 32.47 | 31.57 | 32.46 | 294,085 | +0.31(+0.97%) |
Dec 31, 2019 | 32.14 | 32.60 | 31.80 | 32.15 | 274,773 | +0.02(+0.06%) |
Dec 30, 2019 | 32.34 | 32.39 | 31.80 | 32.13 | 187,617 | -0.28(-0.86%) |
Dec 27, 2019 | 32.53 | 32.72 | 32.05 | 32.41 | 106,805 | -0.06(-0.18%) |
Dec 26, 2019 | 32.48 | 32.56 | 32.12 | 32.47 | 88,599 | +0.06(+0.20%) |
Dec 24, 2019 | 32.48 | 32.61 | 32.19 | 32.41 | 69,154 | -0.10(-0.32%) |
Dec 23, 2019 | 32.55 | 32.67 | 31.80 | 32.51 | 140,633 | +0.07(+0.20%) |
Dec 20, 2019 | 32.11 | 32.71 | 31.82 | 32.44 | 1,018,413 | +0.36(+1.14%) |
Dec 19, 2019 | 32.46 | 32.46 | 31.78 | 32.08 | 174,559 | -0.42(-1.28%) |
Dec 18, 2019 | 32.54 | 32.69 | 31.89 | 32.50 | 261,037 | -0.16(-0.50%) |
Dec 17, 2019 | 32.05 | 32.79 | 32.00 | 32.66 | 300,810 | +0.75(+2.34%) |
Dec 16, 2019 | 32.80 | 32.86 | 31.77 | 31.91 | 290,509 | -0.61(-1.88%) |
Dec 13, 2019 | 32.72 | 32.98 | 32.28 | 32.52 | 191,173 | -0.17(-0.52%) |
Dec 12, 2019 | 32.24 | 33.07 | 32.24 | 32.69 | 255,431 | +0.58(+1.80%) |
Dec 11, 2019 | 31.85 | 32.22 | 31.69 | 32.11 | 214,904 | +0.48(+1.52%) |
Dec 10, 2019 | 32.20 | 32.25 | 31.46 | 31.63 | 191,039 | -0.53(-1.64%) |
Dec 09, 2019 | 32.63 | 32.96 | 32.10 | 32.16 | 297,726 | -0.57(-1.75%) |
Dec 06, 2019 | 32.28 | 32.92 | 32.28 | 32.73 | 329,635 | +0.76(+2.38%) |
Dec 05, 2019 | 31.55 | 32.01 | 31.53 | 31.97 | 219,262 | +0.49(+1.57%) |
Dec 04, 2019 | 31.14 | 32.10 | 31.14 | 31.48 | 263,770 | +0.51(+1.66%) |
Dec 03, 2019 | 31.33 | 31.55 | 30.91 | 30.96 | 153,774 | -0.65(-2.06%) |
Dec 02, 2019 | 32.05 | 32.15 | 31.42 | 31.61 | 203,656 | -0.51(-1.60%) |
Nov 29, 2019 | 32.00 | 32.26 | 31.69 | 32.13 | 66,234 | -0.05(-0.14%) |
Nov 27, 2019 | 32.19 | 32.50 | 32.02 | 32.17 | 182,106 | +0.06(+0.18%) |
Nov 26, 2019 | 32.13 | 32.68 | 31.90 | 32.11 | 262,997 | -0.03(-0.10%) |
Nov 25, 2019 | 31.55 | 32.39 | 31.49 | 32.15 | 367,221 | +0.76(+2.43%) |
Nov 22, 2019 | 31.52 | 31.81 | 30.56 | 31.38 | 312,819 | +0.01(+0.04%) |
Nov 21, 2019 | 32.17 | 32.17 | 30.96 | 31.37 | 398,629 | -0.76(-2.37%) |
Nov 20, 2019 | 32.77 | 33.08 | 32.05 | 32.13 | 299,088 | -0.75(-2.27%) |
Nov 19, 2019 | 32.66 | 33.00 | 32.66 | 32.88 | 159,204 | +0.29(+0.88%) |
Nov 18, 2019 | 32.52 | 32.73 | 32.28 | 32.59 | 161,161 | -0.06(-0.18%) |
Nov 15, 2019 | 32.92 | 33.12 | 32.41 | 32.65 | 175,912 | -0.08(-0.24%) |
Nov 14, 2019 | 32.77 | 33.03 | 32.60 | 32.73 | 137,307 | -0.11(-0.34%) |
Nov 13, 2019 | 32.41 | 33.03 | 32.33 | 32.84 | 166,582 | +0.23(+0.72%) |
Nov 12, 2019 | 32.56 | 32.86 | 32.51 | 32.61 | 174,221 | +0.00(+0.00%) |
Nov 11, 2019 | 32.23 | 32.79 | 32.23 | 32.61 | 153,178 | +0.09(+0.28%) |
Nov 08, 2019 | 31.99 | 32.58 | 31.87 | 32.52 | 184,238 | +0.39(+1.21%) |
Nov 07, 2019 | 32.42 | 32.61 | 31.94 | 32.13 | 122,443 | -0.03(-0.10%) |
Nov 06, 2019 | 32.28 | 32.44 | 31.78 | 32.16 | 157,582 | -0.09(-0.28%) |
Nov 05, 2019 | 32.23 | 32.43 | 31.85 | 32.25 | 186,165 | +0.07(+0.22%) |
Nov 04, 2019 | 32.17 | 32.30 | 31.72 | 32.18 | 284,380 | +0.32(+1.02%) |