Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.25 | 34.34 | 33.74 | 33.83 | 96,149 | -0.37(-1.08%) |
Jan 30, 2020 | 33.86 | 34.25 | 33.84 | 34.20 | 55,113 | +0.31(+0.93%) |
Jan 29, 2020 | 34.10 | 34.10 | 33.89 | 33.89 | 57,552 | -0.19(-0.55%) |
Jan 28, 2020 | 34.02 | 34.16 | 34.01 | 34.08 | 92,671 | +0.05(+0.16%) |
Jan 27, 2020 | 33.84 | 34.18 | 33.71 | 34.02 | 161,093 | -0.15(-0.44%) |
Jan 24, 2020 | 34.43 | 34.47 | 34.07 | 34.17 | 116,513 | -0.23(-0.66%) |
Jan 23, 2020 | 34.35 | 34.45 | 34.24 | 34.40 | 76,392 | -0.07(-0.21%) |
Jan 22, 2020 | 34.46 | 34.54 | 34.45 | 34.47 | 80,306 | +0.03(+0.08%) |
Jan 21, 2020 | 34.32 | 34.46 | 34.19 | 34.44 | 170,443 | +0.12(+0.35%) |
Jan 17, 2020 | 34.31 | 34.40 | 34.28 | 34.32 | 65,323 | +0.06(+0.17%) |
Jan 16, 2020 | 34.21 | 34.30 | 34.20 | 34.26 | 77,847 | +0.13(+0.37%) |
Jan 15, 2020 | 33.92 | 34.24 | 33.92 | 34.14 | 129,094 | +0.22(+0.66%) |
Jan 14, 2020 | 33.89 | 33.94 | 33.85 | 33.91 | 80,341 | -0.01(-0.03%) |
Jan 13, 2020 | 33.70 | 33.92 | 33.70 | 33.92 | 82,566 | +0.22(+0.67%) |
Jan 10, 2020 | 33.80 | 33.80 | 33.67 | 33.70 | 167,481 | -0.04(-0.11%) |
Jan 09, 2020 | 33.63 | 33.74 | 33.55 | 33.73 | 81,517 | +0.22(+0.67%) |
Jan 08, 2020 | 33.40 | 33.62 | 33.36 | 33.51 | 65,009 | +0.14(+0.43%) |
Jan 07, 2020 | 33.60 | 33.60 | 33.34 | 33.37 | 570,058 | -0.24(-0.72%) |
Jan 06, 2020 | 33.49 | 33.66 | 33.44 | 33.61 | 847,075 | +0.09(+0.27%) |
Jan 03, 2020 | 33.49 | 33.70 | 33.42 | 33.52 | 399,730 | -0.05(-0.16%) |
Jan 02, 2020 | 33.94 | 33.94 | 33.52 | 33.57 | 230,709 | -0.30(-0.88%) |
Dec 31, 2019 | 33.83 | 33.87 | 33.71 | 33.87 | 55,196 | +0.04(+0.11%) |
Dec 30, 2019 | 34.00 | 34.01 | 33.80 | 33.83 | 127,364 | -0.17(-0.50%) |
Dec 27, 2019 | 33.95 | 34.03 | 33.92 | 34.00 | 96,149 | +0.14(+0.42%) |
Dec 26, 2019 | 33.88 | 33.92 | 33.80 | 33.86 | 60,202 | +0.04(+0.11%) |
Dec 24, 2019 | 33.81 | 33.87 | 33.79 | 33.82 | 55,307 | +0.03(+0.09%) |
Dec 23, 2019 | 34.04 | 34.04 | 33.78 | 33.79 | 96,082 | -0.13(-0.38%) |
Dec 20, 2019 | 33.75 | 34.03 | 33.72 | 33.92 | 98,374 | +0.26(+0.77%) |
Dec 19, 2019 | 33.55 | 33.72 | 33.55 | 33.66 | 44,940 | +0.21(+0.61%) |
Dec 18, 2019 | 33.58 | 33.65 | 33.42 | 33.46 | 46,505 | -0.10(-0.29%) |
Dec 17, 2019 | 33.55 | 33.58 | 33.49 | 33.55 | 65,258 | +0.01(+0.02%) |
Dec 16, 2019 | 33.52 | 33.64 | 33.48 | 33.55 | 45,530 | +0.11(+0.32%) |
Dec 13, 2019 | 33.28 | 33.47 | 33.22 | 33.44 | 64,751 | +0.10(+0.29%) |
Dec 12, 2019 | 33.38 | 33.56 | 33.28 | 33.34 | 87,304 | -0.02(-0.05%) |
Dec 11, 2019 | 33.38 | 33.41 | 33.25 | 33.36 | 57,307 | +0.05(+0.16%) |
Dec 10, 2019 | 33.41 | 33.43 | 33.28 | 33.31 | 41,493 | -0.12(-0.37%) |
Dec 09, 2019 | 33.38 | 33.49 | 33.38 | 33.43 | 47,108 | +0.03(+0.08%) |
Dec 06, 2019 | 33.31 | 33.51 | 33.31 | 33.40 | 77,746 | +0.15(+0.46%) |
Dec 05, 2019 | 33.30 | 33.30 | 33.05 | 33.25 | 80,768 | -0.01(-0.03%) |
Dec 04, 2019 | 33.10 | 33.29 | 33.04 | 33.26 | 68,262 | +0.21(+0.62%) |
Dec 03, 2019 | 33.05 | 33.05 | 32.84 | 33.05 | 76,120 | -0.04(-0.11%) |
Dec 02, 2019 | 33.03 | 33.13 | 32.85 | 33.09 | 87,200 | +0.07(+0.20%) |
Nov 29, 2019 | 33.06 | 33.11 | 33.02 | 33.03 | 33,159 | -0.05(-0.14%) |
Nov 27, 2019 | 33.06 | 33.11 | 32.97 | 33.07 | 50,747 | +0.07(+0.22%) |
Nov 26, 2019 | 32.78 | 33.02 | 32.72 | 33.00 | 62,211 | +0.23(+0.71%) |
Nov 25, 2019 | 32.77 | 32.77 | 32.59 | 32.77 | 60,954 | +0.10(+0.30%) |
Nov 22, 2019 | 32.79 | 32.80 | 32.56 | 32.67 | 70,128 | -0.05(-0.16%) |
Nov 21, 2019 | 32.89 | 32.92 | 32.68 | 32.72 | 186,798 | -0.16(-0.49%) |
Nov 20, 2019 | 32.86 | 32.97 | 32.79 | 32.89 | 70,874 | +0.04(+0.14%) |
Nov 19, 2019 | 32.94 | 32.96 | 32.79 | 32.84 | 63,918 | -0.07(-0.22%) |
Nov 18, 2019 | 32.73 | 33.05 | 32.73 | 32.91 | 72,365 | +0.17(+0.53%) |
Nov 15, 2019 | 32.80 | 32.80 | 32.61 | 32.74 | 110,906 | +0.03(+0.10%) |
Nov 14, 2019 | 32.88 | 32.88 | 32.62 | 32.71 | 53,620 | -0.03(-0.08%) |
Nov 13, 2019 | 32.54 | 32.79 | 32.54 | 32.73 | 110,093 | +0.29(+0.88%) |
Nov 12, 2019 | 32.38 | 32.46 | 32.35 | 32.45 | 59,685 | +0.07(+0.22%) |
Nov 11, 2019 | 32.45 | 32.49 | 32.34 | 32.38 | 80,725 | -0.08(-0.25%) |
Nov 08, 2019 | 32.44 | 32.54 | 32.35 | 32.46 | 76,401 | +0.02(+0.06%) |
Nov 07, 2019 | 32.63 | 32.63 | 32.43 | 32.44 | 205,625 | -0.11(-0.33%) |
Nov 06, 2019 | 32.49 | 32.64 | 32.41 | 32.55 | 2,448,508 | +0.13(+0.41%) |
Nov 05, 2019 | 32.31 | 32.51 | 32.25 | 32.41 | 137,549 | +0.08(+0.25%) |
Nov 04, 2019 | 32.67 | 32.71 | 32.27 | 32.33 | 351,665 | -0.32(-0.98%) |