Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.41 | 31.68 | 30.28 | 31.16 | 687,702 | -0.42(-1.34%) |
Jan 30, 2020 | 31.65 | 32.36 | 31.12 | 31.59 | 666,349 | -0.40(-1.24%) |
Jan 29, 2020 | 31.69 | 32.36 | 31.58 | 31.98 | 379,097 | +0.41(+1.29%) |
Jan 28, 2020 | 31.39 | 31.76 | 31.32 | 31.58 | 393,001 | +0.48(+1.56%) |
Jan 27, 2020 | 31.34 | 31.56 | 31.02 | 31.09 | 444,239 | -0.97(-3.02%) |
Jan 24, 2020 | 32.86 | 32.86 | 31.89 | 32.06 | 411,255 | -0.69(-2.11%) |
Jan 23, 2020 | 32.49 | 32.99 | 32.22 | 32.75 | 557,086 | +0.29(+0.88%) |
Jan 22, 2020 | 32.09 | 32.61 | 32.09 | 32.47 | 603,272 | +0.56(+1.76%) |
Jan 21, 2020 | 32.03 | 32.41 | 31.80 | 31.91 | 388,980 | -0.31(-0.97%) |
Jan 17, 2020 | 32.27 | 32.92 | 32.13 | 32.22 | 688,280 | +0.39(+1.22%) |
Jan 16, 2020 | 31.30 | 31.84 | 30.97 | 31.83 | 645,819 | +0.87(+2.82%) |
Jan 15, 2020 | 31.11 | 31.34 | 30.70 | 30.95 | 581,526 | -0.16(-0.50%) |
Jan 14, 2020 | 31.27 | 31.37 | 30.97 | 31.11 | 545,096 | -0.28(-0.88%) |
Jan 13, 2020 | 31.43 | 31.47 | 31.11 | 31.39 | 395,596 | +0.10(+0.30%) |
Jan 10, 2020 | 31.23 | 31.65 | 31.12 | 31.29 | 336,271 | -0.18(-0.58%) |
Jan 09, 2020 | 31.40 | 31.97 | 31.26 | 31.47 | 300,576 | +0.27(+0.86%) |
Jan 08, 2020 | 30.81 | 31.27 | 30.63 | 31.21 | 790,827 | +0.58(+1.89%) |
Jan 07, 2020 | 30.54 | 30.86 | 30.52 | 30.63 | 404,385 | -0.13(-0.42%) |
Jan 06, 2020 | 30.33 | 30.95 | 30.33 | 30.76 | 447,841 | +0.30(+0.99%) |
Jan 03, 2020 | 30.35 | 30.64 | 30.30 | 30.45 | 464,022 | -0.26(-0.84%) |
Jan 02, 2020 | 30.96 | 31.01 | 30.34 | 30.71 | 586,145 | -0.13(-0.42%) |
Dec 31, 2019 | 30.88 | 31.15 | 30.41 | 30.84 | 535,766 | -0.04(-0.14%) |
Dec 30, 2019 | 30.15 | 30.89 | 30.15 | 30.89 | 457,931 | +0.79(+2.61%) |
Dec 27, 2019 | 30.12 | 30.32 | 30.00 | 30.10 | 298,895 | +0.03(+0.12%) |
Dec 26, 2019 | 30.13 | 30.22 | 29.82 | 30.06 | 245,864 | +0.03(+0.12%) |
Dec 24, 2019 | 30.02 | 30.08 | 29.77 | 30.03 | 199,379 | -0.03(-0.12%) |
Dec 23, 2019 | 29.78 | 30.06 | 29.46 | 30.06 | 378,518 | +0.37(+1.25%) |
Dec 20, 2019 | 29.84 | 29.94 | 29.43 | 29.69 | 1,469,366 | -0.07(-0.23%) |
Dec 19, 2019 | 29.81 | 29.84 | 29.03 | 29.76 | 376,208 | +0.43(+1.47%) |
Dec 18, 2019 | 29.32 | 29.62 | 29.21 | 29.33 | 376,656 | +0.11(+0.38%) |
Dec 17, 2019 | 29.15 | 29.36 | 28.73 | 29.22 | 302,340 | +0.10(+0.36%) |
Dec 16, 2019 | 29.43 | 29.91 | 29.00 | 29.11 | 615,109 | -0.12(-0.41%) |
Dec 13, 2019 | 28.88 | 29.29 | 28.72 | 29.24 | 469,346 | +0.58(+2.03%) |
Dec 12, 2019 | 28.83 | 29.06 | 28.40 | 28.65 | 414,244 | -0.11(-0.39%) |
Dec 11, 2019 | 28.91 | 29.00 | 28.67 | 28.76 | 384,767 | -0.04(-0.15%) |
Dec 10, 2019 | 28.29 | 28.82 | 28.23 | 28.81 | 298,621 | +0.65(+2.31%) |
Dec 09, 2019 | 28.06 | 28.57 | 27.91 | 28.16 | 330,865 | +0.02(+0.06%) |
Dec 06, 2019 | 28.70 | 28.88 | 28.14 | 28.14 | 624,237 | -0.24(-0.84%) |
Dec 05, 2019 | 28.16 | 28.43 | 27.99 | 28.38 | 280,814 | +0.43(+1.53%) |
Dec 04, 2019 | 28.19 | 28.19 | 27.63 | 27.95 | 348,170 | -0.02(-0.06%) |
Dec 03, 2019 | 27.51 | 27.99 | 27.18 | 27.97 | 449,940 | +0.11(+0.40%) |
Dec 02, 2019 | 28.40 | 28.46 | 27.39 | 27.86 | 577,988 | -0.47(-1.66%) |
Nov 29, 2019 | 28.24 | 28.54 | 28.12 | 28.33 | 143,093 | +0.03(+0.12%) |
Nov 27, 2019 | 28.51 | 28.52 | 27.83 | 28.29 | 414,328 | -0.20(-0.69%) |
Nov 26, 2019 | 28.03 | 28.52 | 27.69 | 28.49 | 554,493 | +0.45(+1.62%) |
Nov 25, 2019 | 27.52 | 28.32 | 27.47 | 28.04 | 589,674 | +0.53(+1.93%) |
Nov 22, 2019 | 27.58 | 27.87 | 27.20 | 27.51 | 423,439 | -0.04(-0.16%) |
Nov 21, 2019 | 28.50 | 28.50 | 27.44 | 27.55 | 569,352 | -0.83(-2.93%) |
Nov 20, 2019 | 27.95 | 28.44 | 27.63 | 28.38 | 2,736,200 | +0.25(+0.88%) |
Nov 19, 2019 | 27.80 | 28.19 | 27.60 | 28.13 | 641,233 | +0.45(+1.64%) |
Nov 18, 2019 | 27.05 | 27.68 | 27.00 | 27.68 | 760,668 | +0.65(+2.41%) |
Nov 15, 2019 | 27.31 | 27.41 | 26.90 | 27.03 | 402,180 | -0.12(-0.44%) |
Nov 14, 2019 | 27.21 | 27.39 | 26.98 | 27.15 | 362,410 | -0.15(-0.56%) |
Nov 13, 2019 | 26.82 | 27.34 | 26.51 | 27.30 | 550,929 | +0.26(+0.95%) |
Nov 12, 2019 | 27.33 | 27.39 | 26.96 | 27.04 | 421,948 | -0.23(-0.85%) |
Nov 11, 2019 | 26.82 | 27.39 | 26.73 | 27.27 | 491,893 | +0.23(+0.85%) |
Nov 08, 2019 | 27.39 | 27.78 | 27.04 | 27.04 | 523,313 | -0.48(-1.74%) |
Nov 07, 2019 | 27.80 | 27.87 | 27.38 | 27.52 | 524,772 | +0.13(+0.47%) |
Nov 06, 2019 | 27.26 | 27.53 | 27.14 | 27.39 | 422,522 | +0.20(+0.72%) |
Nov 05, 2019 | 28.13 | 28.17 | 26.90 | 27.20 | 686,452 | -0.82(-2.93%) |
Nov 04, 2019 | 27.30 | 28.11 | 27.10 | 28.02 | 1,030,806 | +1.16(+4.34%) |