Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.99 | 35.64 | 33.62 | 34.35 | 167,423 | +0.29(+0.85%) |
Jan 30, 2020 | 33.92 | 34.32 | 33.54 | 34.06 | 94,363 | -0.04(-0.11%) |
Jan 29, 2020 | 35.06 | 35.11 | 34.02 | 34.09 | 67,518 | -0.94(-2.70%) |
Jan 28, 2020 | 35.21 | 35.73 | 34.89 | 35.04 | 48,716 | -0.04(-0.11%) |
Jan 27, 2020 | 34.36 | 35.37 | 33.98 | 35.08 | 77,660 | +0.26(+0.74%) |
Jan 24, 2020 | 35.10 | 35.10 | 34.60 | 34.82 | 59,823 | -0.18(-0.52%) |
Jan 23, 2020 | 35.20 | 35.64 | 34.75 | 35.00 | 134,156 | -0.13(-0.38%) |
Jan 22, 2020 | 35.39 | 35.55 | 34.89 | 35.13 | 65,021 | -0.13(-0.38%) |
Jan 21, 2020 | 35.07 | 35.59 | 34.81 | 35.27 | 102,316 | +0.08(+0.22%) |
Jan 17, 2020 | 35.32 | 35.62 | 35.08 | 35.19 | 91,883 | -0.12(-0.35%) |
Jan 16, 2020 | 36.00 | 36.09 | 35.10 | 35.32 | 172,777 | -0.57(-1.60%) |
Jan 15, 2020 | 35.89 | 36.41 | 35.29 | 35.89 | 59,334 | -0.15(-0.42%) |
Jan 14, 2020 | 36.56 | 36.76 | 35.95 | 36.04 | 76,579 | -0.67(-1.82%) |
Jan 13, 2020 | 35.62 | 36.88 | 35.48 | 36.71 | 145,506 | +1.02(+2.86%) |
Jan 10, 2020 | 35.44 | 35.79 | 35.18 | 35.69 | 80,044 | +0.18(+0.51%) |
Jan 09, 2020 | 35.60 | 35.79 | 35.49 | 35.51 | 150,487 | +0.18(+0.51%) |
Jan 08, 2020 | 35.04 | 35.58 | 34.63 | 35.32 | 128,283 | +0.28(+0.79%) |
Jan 07, 2020 | 34.63 | 35.08 | 34.46 | 35.05 | 148,591 | +0.35(+1.02%) |
Jan 06, 2020 | 34.32 | 34.76 | 34.18 | 34.69 | 76,117 | +0.15(+0.44%) |
Jan 03, 2020 | 33.81 | 34.65 | 33.48 | 34.54 | 102,360 | +0.37(+1.09%) |
Jan 02, 2020 | 34.52 | 34.52 | 33.73 | 34.17 | 85,036 | -0.14(-0.42%) |
Dec 31, 2019 | 34.37 | 34.57 | 33.96 | 34.31 | 92,093 | -0.19(-0.55%) |
Dec 30, 2019 | 34.56 | 34.81 | 34.09 | 34.50 | 114,662 | +0.00(+0.00%) |
Dec 27, 2019 | 34.24 | 34.81 | 34.03 | 34.50 | 93,769 | +0.27(+0.78%) |
Dec 26, 2019 | 34.11 | 34.49 | 33.71 | 34.24 | 66,026 | +0.22(+0.65%) |
Dec 24, 2019 | 33.87 | 34.58 | 33.55 | 34.02 | 49,661 | +0.16(+0.48%) |
Dec 23, 2019 | 33.86 | 34.25 | 33.16 | 33.85 | 84,286 | -0.01(-0.03%) |
Dec 20, 2019 | 34.27 | 34.29 | 33.57 | 33.86 | 401,585 | -0.33(-0.98%) |
Dec 19, 2019 | 34.71 | 34.71 | 34.05 | 34.20 | 104,888 | -0.36(-1.05%) |
Dec 18, 2019 | 34.28 | 34.71 | 34.18 | 34.56 | 120,622 | +0.35(+1.03%) |
Dec 17, 2019 | 33.90 | 34.25 | 33.75 | 34.21 | 79,848 | +0.32(+0.93%) |
Dec 16, 2019 | 34.18 | 34.77 | 33.84 | 33.89 | 102,639 | -0.07(-0.20%) |
Dec 13, 2019 | 33.67 | 34.12 | 33.54 | 33.96 | 85,073 | +0.19(+0.57%) |
Dec 12, 2019 | 33.26 | 34.15 | 33.26 | 33.77 | 82,773 | +0.50(+1.49%) |
Dec 11, 2019 | 32.64 | 33.44 | 32.58 | 33.27 | 76,556 | +0.45(+1.37%) |
Dec 10, 2019 | 32.60 | 33.02 | 32.27 | 32.82 | 65,696 | +0.10(+0.29%) |
Dec 09, 2019 | 33.23 | 33.50 | 32.29 | 32.73 | 137,755 | -0.61(-1.83%) |
Dec 06, 2019 | 34.27 | 34.46 | 33.03 | 33.34 | 224,732 | -0.91(-2.65%) |
Dec 05, 2019 | 34.45 | 34.49 | 33.72 | 34.25 | 96,839 | -0.11(-0.31%) |
Dec 04, 2019 | 34.45 | 34.72 | 34.18 | 34.35 | 165,688 | +0.01(+0.03%) |
Dec 03, 2019 | 33.50 | 34.36 | 33.50 | 34.34 | 165,280 | +0.58(+1.72%) |
Dec 02, 2019 | 34.00 | 34.07 | 33.23 | 33.76 | 108,136 | -0.19(-0.56%) |
Nov 29, 2019 | 33.97 | 34.03 | 33.66 | 33.95 | 43,165 | -0.10(-0.31%) |
Nov 27, 2019 | 34.50 | 34.53 | 33.87 | 34.06 | 135,258 | -0.41(-1.18%) |
Nov 26, 2019 | 34.27 | 34.62 | 34.11 | 34.46 | 131,126 | +0.15(+0.43%) |
Nov 25, 2019 | 33.92 | 34.59 | 33.67 | 34.31 | 275,528 | +0.38(+1.13%) |
Nov 22, 2019 | 33.60 | 33.98 | 32.93 | 33.93 | 139,554 | +0.52(+1.57%) |
Nov 21, 2019 | 33.51 | 33.55 | 32.06 | 33.41 | 315,804 | +0.04(+0.11%) |
Nov 20, 2019 | 32.61 | 33.85 | 32.61 | 33.37 | 206,448 | +0.50(+1.51%) |
Nov 19, 2019 | 32.78 | 33.14 | 32.64 | 32.87 | 80,335 | +0.25(+0.78%) |
Nov 18, 2019 | 32.70 | 33.04 | 32.59 | 32.62 | 103,368 | -0.11(-0.35%) |
Nov 15, 2019 | 32.59 | 32.89 | 32.43 | 32.73 | 138,325 | +0.42(+1.30%) |
Nov 14, 2019 | 32.30 | 32.63 | 32.14 | 32.31 | 56,063 | -0.02(-0.06%) |
Nov 13, 2019 | 32.40 | 33.07 | 32.04 | 32.33 | 167,780 | -0.20(-0.61%) |
Nov 12, 2019 | 31.62 | 32.73 | 31.52 | 32.53 | 149,436 | +0.89(+2.80%) |
Nov 11, 2019 | 31.57 | 31.72 | 31.15 | 31.65 | 53,446 | -0.12(-0.39%) |
Nov 08, 2019 | 31.77 | 32.19 | 31.37 | 31.77 | 84,760 | -0.08(-0.24%) |
Nov 07, 2019 | 31.12 | 32.05 | 31.08 | 31.85 | 126,230 | +0.70(+2.26%) |
Nov 06, 2019 | 32.32 | 32.32 | 30.59 | 31.14 | 205,313 | -1.35(-4.16%) |
Nov 05, 2019 | 32.05 | 32.70 | 31.50 | 32.50 | 118,250 | +0.40(+1.25%) |
Nov 04, 2019 | 33.49 | 33.49 | 31.72 | 32.10 | 209,997 | -1.11(-3.35%) |