Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.90 | 33.11 | 31.97 | 31.98 | 11,816 | -0.92(-2.78%) |
Jan 30, 2020 | 33.04 | 33.23 | 32.73 | 32.90 | 14,557 | -0.21(-0.64%) |
Jan 29, 2020 | 33.26 | 33.26 | 32.90 | 33.11 | 14,130 | -0.06(-0.19%) |
Jan 28, 2020 | 33.23 | 33.23 | 32.86 | 33.17 | 12,042 | +0.23(+0.70%) |
Jan 27, 2020 | 32.67 | 33.55 | 32.00 | 32.94 | 18,128 | +0.16(+0.49%) |
Jan 24, 2020 | 32.93 | 33.13 | 32.77 | 32.78 | 13,616 | -0.07(-0.22%) |
Jan 23, 2020 | 32.79 | 32.96 | 32.43 | 32.85 | 19,455 | +0.08(+0.24%) |
Jan 22, 2020 | 33.50 | 33.54 | 32.67 | 32.77 | 7,483 | -0.72(-2.15%) |
Jan 21, 2020 | 33.15 | 33.49 | 32.96 | 33.49 | 13,888 | +0.36(+1.07%) |
Jan 17, 2020 | 33.77 | 33.99 | 32.96 | 33.14 | 22,957 | -0.62(-1.84%) |
Jan 16, 2020 | 33.14 | 33.76 | 32.97 | 33.76 | 19,635 | +0.54(+1.63%) |
Jan 15, 2020 | 32.45 | 33.28 | 32.18 | 33.22 | 23,129 | +0.78(+2.41%) |
Jan 14, 2020 | 32.20 | 32.66 | 32.20 | 32.43 | 13,706 | +0.19(+0.58%) |
Jan 13, 2020 | 31.92 | 32.25 | 31.27 | 32.25 | 16,873 | +0.32(+1.00%) |
Jan 10, 2020 | 31.56 | 31.98 | 31.50 | 31.93 | 13,616 | +0.38(+1.21%) |
Jan 09, 2020 | 32.09 | 32.11 | 31.41 | 31.55 | 19,089 | -0.60(-1.88%) |
Jan 08, 2020 | 31.93 | 32.16 | 31.59 | 32.15 | 10,980 | +0.19(+0.58%) |
Jan 07, 2020 | 31.81 | 32.14 | 31.63 | 31.96 | 13,647 | +0.09(+0.28%) |
Jan 06, 2020 | 31.78 | 32.06 | 30.49 | 31.87 | 19,241 | +0.04(+0.11%) |
Jan 03, 2020 | 31.88 | 32.34 | 31.73 | 31.84 | 13,054 | -0.16(-0.50%) |
Jan 02, 2020 | 31.91 | 32.10 | 31.77 | 32.00 | 19,207 | +0.16(+0.50%) |
Dec 31, 2019 | 31.82 | 31.96 | 31.60 | 31.84 | 14,066 | -0.02(-0.06%) |
Dec 30, 2019 | 31.73 | 31.99 | 31.28 | 31.86 | 14,711 | -0.09(-0.28%) |
Dec 27, 2019 | 31.27 | 31.95 | 31.21 | 31.95 | 12,941 | +0.70(+2.25%) |
Dec 26, 2019 | 30.83 | 31.32 | 30.83 | 31.24 | 27,717 | +0.32(+1.03%) |
Dec 24, 2019 | 30.98 | 31.02 | 30.80 | 30.92 | 6,543 | -0.06(-0.20%) |
Dec 23, 2019 | 30.96 | 31.02 | 30.79 | 30.99 | 24,034 | +0.03(+0.09%) |
Dec 20, 2019 | 30.90 | 31.02 | 30.90 | 30.96 | 39,602 | +0.01(+0.03%) |
Dec 19, 2019 | 31.02 | 31.02 | 30.78 | 30.95 | 43,336 | -0.34(-1.08%) |
Dec 18, 2019 | 31.39 | 31.39 | 30.99 | 31.29 | 18,214 | +0.26(+0.83%) |
Dec 17, 2019 | 31.24 | 31.42 | 30.32 | 31.03 | 30,551 | -0.15(-0.48%) |
Dec 16, 2019 | 31.67 | 31.67 | 31.09 | 31.18 | 28,630 | -0.51(-1.59%) |
Dec 13, 2019 | 31.67 | 31.69 | 31.17 | 31.69 | 16,134 | +0.02(+0.06%) |
Dec 12, 2019 | 31.91 | 32.33 | 31.30 | 31.67 | 23,554 | -0.35(-1.08%) |
Dec 11, 2019 | 31.42 | 32.11 | 31.28 | 32.01 | 26,702 | +0.39(+1.23%) |
Dec 10, 2019 | 31.01 | 31.62 | 30.50 | 31.62 | 28,432 | +0.80(+2.59%) |
Dec 09, 2019 | 29.25 | 31.02 | 29.17 | 30.83 | 33,045 | +1.62(+5.55%) |
Dec 06, 2019 | 29.16 | 29.25 | 28.42 | 29.20 | 52,690 | +0.04(+0.15%) |
Dec 05, 2019 | 29.04 | 29.24 | 28.66 | 29.16 | 20,615 | +0.12(+0.43%) |
Dec 04, 2019 | 29.03 | 29.25 | 29.03 | 29.04 | 30,604 | -0.20(-0.70%) |
Dec 03, 2019 | 29.59 | 30.01 | 28.82 | 29.24 | 15,562 | -0.62(-2.08%) |
Dec 02, 2019 | 29.76 | 29.90 | 29.66 | 29.86 | 9,820 | -0.15(-0.50%) |
Nov 29, 2019 | 30.05 | 30.05 | 29.45 | 30.01 | 1,692 | +0.14(+0.47%) |
Nov 27, 2019 | 30.01 | 30.31 | 29.47 | 29.87 | 11,621 | -0.20(-0.65%) |
Nov 26, 2019 | 29.47 | 30.10 | 29.47 | 30.06 | 9,750 | +0.65(+2.20%) |
Nov 25, 2019 | 29.78 | 29.78 | 28.08 | 29.42 | 40,258 | -0.27(-0.93%) |
Nov 22, 2019 | 29.87 | 29.90 | 29.00 | 29.69 | 24,370 | -0.18(-0.59%) |
Nov 21, 2019 | 29.60 | 30.08 | 29.60 | 29.87 | 13,890 | +0.80(+2.74%) |
Nov 20, 2019 | 27.85 | 29.66 | 27.85 | 29.07 | 18,921 | +0.17(+0.58%) |
Nov 19, 2019 | 27.34 | 28.90 | 27.34 | 28.90 | 18,620 | +0.94(+3.36%) |
Nov 18, 2019 | 27.83 | 28.19 | 27.78 | 27.96 | 5,756 | -0.00(-0.02%) |
Nov 15, 2019 | 28.02 | 28.16 | 27.83 | 27.97 | 6,882 | +0.12(+0.43%) |
Nov 14, 2019 | 28.07 | 28.08 | 27.71 | 27.85 | 7,530 | +0.02(+0.06%) |
Nov 13, 2019 | 28.50 | 28.50 | 27.76 | 27.83 | 10,659 | -0.65(-2.27%) |
Nov 12, 2019 | 28.97 | 28.97 | 28.36 | 28.48 | 2,859 | +0.19(+0.66%) |
Nov 11, 2019 | 29.18 | 29.22 | 28.29 | 28.29 | 10,047 | -0.89(-3.04%) |
Nov 08, 2019 | 28.76 | 29.66 | 28.76 | 29.18 | 10,380 | -0.20(-0.66%) |
Nov 07, 2019 | 29.21 | 29.49 | 29.09 | 29.37 | 8,157 | +0.17(+0.59%) |
Nov 06, 2019 | 29.00 | 29.62 | 28.84 | 29.20 | 6,735 | -0.05(-0.17%) |
Nov 05, 2019 | 29.32 | 29.62 | 28.88 | 29.25 | 18,484 | -0.17(-0.57%) |
Nov 04, 2019 | 29.17 | 29.51 | 28.96 | 29.42 | 6,712 | +0.32(+1.10%) |