Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.94 | 30.94 | 30.52 | 30.59 | 5,400 | -0.60(-1.92%) |
Jan 30, 2020 | 31.38 | 31.47 | 30.13 | 31.19 | 26,930 | -0.69(-2.15%) |
Jan 29, 2020 | 32.02 | 32.09 | 31.79 | 31.87 | 15,131 | -0.06(-0.18%) |
Jan 28, 2020 | 31.78 | 31.97 | 31.78 | 31.93 | 7,487 | +0.17(+0.54%) |
Jan 27, 2020 | 31.97 | 31.99 | 31.69 | 31.76 | 37,332 | -1.06(-3.22%) |
Jan 24, 2020 | 33.25 | 33.25 | 32.62 | 32.82 | 6,400 | -0.17(-0.52%) |
Jan 23, 2020 | 33.13 | 33.25 | 32.76 | 32.99 | 12,017 | -0.31(-0.92%) |
Jan 22, 2020 | 33.43 | 33.43 | 33.23 | 33.30 | 18,256 | +0.07(+0.20%) |
Jan 21, 2020 | 33.20 | 33.33 | 32.55 | 33.23 | 46,779 | -0.23(-0.70%) |
Jan 17, 2020 | 33.45 | 33.48 | 33.33 | 33.47 | 3,500 | +0.11(+0.32%) |
Jan 16, 2020 | 33.41 | 33.41 | 33.25 | 33.36 | 8,773 | +0.17(+0.53%) |
Jan 15, 2020 | 33.45 | 33.45 | 33.17 | 33.19 | 26,577 | -0.02(-0.08%) |
Jan 14, 2020 | 33.20 | 33.27 | 33.10 | 33.21 | 11,217 | +0.10(+0.30%) |
Jan 13, 2020 | 33.08 | 33.17 | 33.05 | 33.11 | 5,838 | +0.47(+1.45%) |
Jan 10, 2020 | 32.62 | 32.76 | 32.59 | 32.64 | 4,700 | +0.06(+0.19%) |
Jan 09, 2020 | 32.50 | 32.64 | 32.46 | 32.58 | 10,990 | +0.12(+0.37%) |
Jan 08, 2020 | 32.35 | 32.55 | 32.20 | 32.46 | 11,496 | +0.05(+0.15%) |
Jan 07, 2020 | 32.29 | 32.41 | 32.23 | 32.41 | 10,957 | +0.04(+0.12%) |
Jan 06, 2020 | 32.55 | 32.55 | 32.23 | 32.37 | 7,788 | -0.35(-1.06%) |
Jan 03, 2020 | 32.80 | 32.80 | 32.50 | 32.72 | 11,100 | -0.49(-1.47%) |
Jan 02, 2020 | 32.96 | 33.24 | 32.66 | 33.20 | 15,394 | +0.71(+2.19%) |
Dec 31, 2019 | 32.38 | 32.49 | 32.38 | 32.49 | 6,000 | -0.08(-0.25%) |
Dec 30, 2019 | 32.34 | 32.72 | 32.34 | 32.58 | 1,735 | +0.09(+0.26%) |
Dec 27, 2019 | 32.61 | 32.61 | 32.48 | 32.49 | 7,800 | -0.01(-0.02%) |
Dec 26, 2019 | 32.48 | 32.52 | 32.43 | 32.50 | 3,588 | -0.13(-0.40%) |
Dec 24, 2019 | 32.53 | 32.63 | 32.53 | 32.63 | 1,800 | +0.09(+0.26%) |
Dec 23, 2019 | 32.51 | 32.56 | 32.51 | 32.55 | 1,280 | +0.04(+0.14%) |
Dec 20, 2019 | 32.66 | 32.66 | 32.43 | 32.50 | 10,100 | -0.16(-0.49%) |
Dec 19, 2019 | 32.50 | 32.69 | 32.50 | 32.66 | 4,085 | -0.03(-0.11%) |
Dec 18, 2019 | 32.85 | 32.85 | 32.60 | 32.70 | 10,228 | -0.01(-0.03%) |
Dec 17, 2019 | 32.86 | 32.86 | 32.66 | 32.71 | 6,140 | +0.15(+0.45%) |
Dec 16, 2019 | 32.47 | 32.57 | 32.47 | 32.56 | 4,366 | +0.45(+1.40%) |
Dec 13, 2019 | 32.25 | 32.25 | 31.94 | 32.11 | 2,000 | -0.02(-0.06%) |
Dec 12, 2019 | 32.12 | 32.14 | 32.07 | 32.13 | 7,604 | +0.28(+0.89%) |
Dec 11, 2019 | 31.66 | 31.85 | 31.66 | 31.85 | 2,432 | +0.36(+1.14%) |
Dec 10, 2019 | 31.46 | 31.49 | 31.45 | 31.49 | 838 | +0.04(+0.14%) |
Dec 09, 2019 | 31.57 | 31.62 | 31.44 | 31.45 | 10,851 | -0.02(-0.07%) |
Dec 06, 2019 | 31.38 | 31.49 | 31.38 | 31.47 | 4,200 | +0.30(+0.96%) |
Dec 05, 2019 | 31.11 | 31.21 | 31.11 | 31.17 | 2,696 | +0.03(+0.09%) |
Dec 04, 2019 | 31.16 | 31.17 | 31.14 | 31.14 | 3,803 | +0.22(+0.71%) |
Dec 03, 2019 | 30.75 | 30.92 | 30.74 | 30.92 | 2,926 | -0.05(-0.15%) |
Dec 02, 2019 | 30.94 | 31.02 | 30.93 | 30.97 | 5,731 | -0.04(-0.14%) |
Nov 29, 2019 | 31.34 | 31.34 | 31.01 | 31.01 | 3,200 | -0.46(-1.45%) |
Nov 27, 2019 | 31.40 | 31.47 | 31.40 | 31.47 | 500 | +0.03(+0.08%) |
Nov 26, 2019 | 31.42 | 31.46 | 31.37 | 31.44 | 4,002 | +0.09(+0.30%) |
Nov 25, 2019 | 31.68 | 31.68 | 31.35 | 31.35 | 8,576 | -0.13(-0.42%) |
Nov 22, 2019 | 31.40 | 31.49 | 31.40 | 31.48 | 700 | +0.04(+0.12%) |
Nov 21, 2019 | 31.40 | 31.44 | 31.40 | 31.44 | 1,947 | +0.00(+0.00%) |
Nov 20, 2019 | 31.58 | 31.63 | 31.41 | 31.44 | 5,227 | +0.02(+0.05%) |
Nov 19, 2019 | 31.72 | 31.72 | 31.42 | 31.42 | 13,144 | -0.05(-0.16%) |
Nov 18, 2019 | 31.58 | 31.58 | 31.41 | 31.48 | 8,665 | +0.02(+0.08%) |
Nov 15, 2019 | 31.28 | 31.45 | 31.28 | 31.45 | 2,600 | +0.30(+0.96%) |
Nov 14, 2019 | 31.00 | 31.18 | 31.00 | 31.15 | 3,385 | -0.14(-0.44%) |
Nov 13, 2019 | 31.36 | 31.36 | 31.24 | 31.29 | 9,536 | -0.21(-0.67%) |
Nov 12, 2019 | 31.65 | 31.65 | 31.29 | 31.50 | 12,454 | -0.10(-0.33%) |
Nov 11, 2019 | 31.62 | 31.81 | 31.51 | 31.60 | 9,117 | -0.04(-0.13%) |
Nov 08, 2019 | 32.10 | 32.10 | 31.57 | 31.65 | 7,700 | -0.47(-1.48%) |
Nov 07, 2019 | 32.24 | 32.25 | 32.12 | 32.12 | 5,505 | -0.04(-0.12%) |
Nov 06, 2019 | 32.10 | 32.22 | 32.10 | 32.16 | 11,387 | +0.02(+0.06%) |
Nov 05, 2019 | 32.19 | 32.19 | 32.04 | 32.14 | 12,540 | +0.15(+0.46%) |
Nov 04, 2019 | 32.33 | 32.33 | 31.91 | 31.99 | 9,928 | +0.35(+1.11%) |