Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.68 | 32.96 | 32.10 | 32.21 | 90,600 | -0.45(-1.38%) |
Jan 30, 2020 | 32.17 | 32.72 | 32.17 | 32.66 | 33,625 | +0.47(+1.46%) |
Jan 29, 2020 | 32.75 | 32.75 | 32.10 | 32.19 | 75,664 | -0.43(-1.32%) |
Jan 28, 2020 | 32.39 | 32.84 | 32.39 | 32.62 | 60,368 | +0.32(+0.99%) |
Jan 27, 2020 | 31.89 | 32.55 | 31.89 | 32.30 | 45,244 | +0.07(+0.22%) |
Jan 24, 2020 | 32.67 | 32.67 | 32.03 | 32.23 | 49,400 | -0.34(-1.04%) |
Jan 23, 2020 | 32.37 | 32.67 | 32.08 | 32.57 | 65,115 | +0.14(+0.43%) |
Jan 22, 2020 | 32.61 | 32.82 | 32.39 | 32.43 | 43,970 | -0.19(-0.58%) |
Jan 21, 2020 | 32.62 | 32.96 | 32.26 | 32.62 | 48,920 | -0.25(-0.76%) |
Jan 17, 2020 | 32.78 | 33.13 | 32.68 | 32.87 | 41,700 | +0.36(+1.11%) |
Jan 16, 2020 | 32.05 | 32.71 | 32.05 | 32.51 | 31,780 | +0.51(+1.59%) |
Jan 15, 2020 | 31.80 | 32.28 | 31.80 | 32.00 | 41,159 | +0.12(+0.38%) |
Jan 14, 2020 | 31.99 | 32.27 | 31.71 | 31.88 | 50,955 | -0.27(-0.84%) |
Jan 13, 2020 | 31.49 | 32.16 | 31.26 | 32.15 | 51,040 | +0.61(+1.93%) |
Jan 10, 2020 | 30.89 | 31.68 | 30.77 | 31.54 | 71,200 | +0.64(+2.07%) |
Jan 09, 2020 | 30.88 | 31.14 | 30.59 | 30.90 | 52,969 | +0.07(+0.23%) |
Jan 08, 2020 | 30.71 | 31.09 | 30.60 | 30.83 | 41,957 | +0.08(+0.26%) |
Jan 07, 2020 | 31.01 | 31.10 | 30.34 | 30.75 | 58,340 | -0.36(-1.16%) |
Jan 06, 2020 | 30.56 | 31.45 | 30.21 | 31.11 | 71,499 | +0.52(+1.70%) |
Jan 03, 2020 | 30.26 | 30.86 | 29.92 | 30.59 | 104,600 | +0.09(+0.30%) |
Jan 02, 2020 | 31.01 | 31.03 | 29.98 | 30.50 | 68,893 | -0.57(-1.83%) |
Dec 31, 2019 | 31.08 | 31.23 | 30.77 | 31.07 | 44,100 | -0.09(-0.29%) |
Dec 30, 2019 | 31.43 | 31.61 | 31.09 | 31.16 | 58,526 | -0.25(-0.80%) |
Dec 27, 2019 | 31.48 | 31.83 | 31.30 | 31.41 | 46,000 | -0.17(-0.54%) |
Dec 26, 2019 | 31.59 | 32.07 | 31.35 | 31.58 | 64,354 | -0.08(-0.25%) |
Dec 24, 2019 | 31.46 | 31.75 | 31.34 | 31.66 | 13,200 | +0.11(+0.35%) |
Dec 23, 2019 | 31.21 | 31.67 | 30.74 | 31.55 | 63,093 | +0.29(+0.93%) |
Dec 20, 2019 | 30.92 | 31.45 | 30.85 | 31.26 | 246,300 | +0.41(+1.33%) |
Dec 19, 2019 | 30.24 | 31.02 | 30.10 | 30.85 | 106,210 | +0.95(+3.18%) |
Dec 18, 2019 | 29.60 | 29.95 | 29.39 | 29.90 | 88,642 | +0.34(+1.15%) |
Dec 17, 2019 | 29.13 | 29.58 | 29.06 | 29.56 | 90,299 | +0.37(+1.27%) |
Dec 16, 2019 | 28.65 | 29.69 | 28.33 | 29.19 | 119,878 | +0.63(+2.21%) |
Dec 13, 2019 | 28.84 | 29.09 | 28.45 | 28.56 | 71,000 | -0.41(-1.42%) |
Dec 12, 2019 | 29.20 | 29.56 | 28.85 | 28.97 | 97,574 | -0.08(-0.28%) |
Dec 11, 2019 | 28.66 | 29.30 | 28.60 | 29.05 | 98,438 | +0.56(+1.97%) |
Dec 10, 2019 | 28.25 | 28.62 | 28.12 | 28.49 | 105,785 | +0.14(+0.49%) |
Dec 09, 2019 | 27.93 | 28.45 | 27.79 | 28.35 | 111,635 | +0.28(+1.00%) |
Dec 06, 2019 | 27.94 | 28.50 | 27.73 | 28.07 | 98,900 | +0.38(+1.37%) |
Dec 05, 2019 | 27.57 | 27.94 | 27.44 | 27.69 | 80,823 | +0.12(+0.44%) |
Dec 04, 2019 | 27.71 | 28.59 | 27.40 | 27.57 | 113,944 | -0.06(-0.22%) |
Dec 03, 2019 | 26.84 | 27.63 | 26.46 | 27.63 | 119,367 | +0.82(+3.06%) |
Dec 02, 2019 | 26.24 | 27.09 | 26.24 | 26.81 | 153,356 | +0.43(+1.63%) |
Nov 29, 2019 | 25.27 | 26.64 | 25.27 | 26.38 | 123,100 | +0.50(+1.93%) |
Nov 27, 2019 | 25.00 | 27.48 | 24.80 | 25.88 | 408,800 | -5.50(-17.53%) |
Nov 26, 2019 | 31.61 | 32.11 | 31.22 | 31.38 | 100,551 | -0.33(-1.04%) |
Nov 25, 2019 | 31.19 | 32.14 | 31.19 | 31.71 | 84,652 | +0.63(+2.03%) |
Nov 22, 2019 | 30.97 | 31.28 | 30.76 | 31.08 | 58,700 | +0.29(+0.94%) |
Nov 21, 2019 | 31.29 | 31.29 | 30.79 | 30.79 | 60,979 | -0.31(-1.00%) |
Nov 20, 2019 | 31.63 | 31.78 | 31.06 | 31.10 | 65,405 | -0.61(-1.92%) |
Nov 19, 2019 | 31.64 | 31.89 | 31.51 | 31.71 | 51,383 | +0.24(+0.76%) |
Nov 18, 2019 | 31.85 | 31.94 | 31.32 | 31.47 | 36,280 | -0.37(-1.16%) |
Nov 15, 2019 | 32.00 | 32.25 | 31.57 | 31.84 | 71,400 | +0.02(+0.06%) |
Nov 14, 2019 | 31.84 | 31.90 | 31.25 | 31.82 | 72,124 | -0.01(-0.03%) |
Nov 13, 2019 | 30.51 | 31.88 | 30.40 | 31.83 | 99,408 | +1.20(+3.92%) |
Nov 12, 2019 | 30.30 | 30.70 | 30.19 | 30.63 | 83,366 | +0.39(+1.29%) |
Nov 11, 2019 | 30.74 | 30.83 | 30.19 | 30.24 | 63,494 | -0.67(-2.17%) |
Nov 08, 2019 | 31.04 | 31.06 | 30.76 | 30.91 | 40,200 | -0.11(-0.35%) |
Nov 07, 2019 | 31.24 | 31.47 | 30.93 | 31.02 | 44,964 | -0.01(-0.03%) |
Nov 06, 2019 | 30.90 | 31.18 | 30.76 | 31.03 | 61,580 | +0.13(+0.42%) |
Nov 05, 2019 | 30.52 | 30.92 | 30.52 | 30.90 | 38,792 | +0.46(+1.51%) |
Nov 04, 2019 | 30.38 | 30.66 | 30.13 | 30.44 | 45,094 | +0.21(+0.69%) |