Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.40 | 32.18 | 31.40 | 31.91 | 255,600 | +0.51(+1.62%) |
Jan 30, 2020 | 31.53 | 31.99 | 31.08 | 31.40 | 544,224 | +1.06(+3.49%) |
Jan 29, 2020 | 29.90 | 30.42 | 29.87 | 30.34 | 209,045 | +0.34(+1.13%) |
Jan 28, 2020 | 31.02 | 31.08 | 29.88 | 30.00 | 537,721 | -2.27(-7.03%) |
Jan 27, 2020 | 32.86 | 32.89 | 32.08 | 32.27 | 211,609 | -0.08(-0.25%) |
Jan 24, 2020 | 31.44 | 32.43 | 31.43 | 32.35 | 292,400 | +1.17(+3.75%) |
Jan 23, 2020 | 31.02 | 31.45 | 30.98 | 31.18 | 220,742 | -0.21(-0.67%) |
Jan 22, 2020 | 31.57 | 31.65 | 31.25 | 31.39 | 252,249 | +0.15(+0.48%) |
Jan 21, 2020 | 30.70 | 31.51 | 30.63 | 31.24 | 508,418 | -0.78(-2.44%) |
Jan 17, 2020 | 32.05 | 32.26 | 31.75 | 32.02 | 338,300 | +0.17(+0.53%) |
Jan 16, 2020 | 31.86 | 32.00 | 31.66 | 31.85 | 299,060 | -0.17(-0.53%) |
Jan 15, 2020 | 31.71 | 32.10 | 31.59 | 32.02 | 98,006 | +0.69(+2.20%) |
Jan 14, 2020 | 31.22 | 31.47 | 31.00 | 31.33 | 168,127 | -0.63(-1.97%) |
Jan 13, 2020 | 32.19 | 32.19 | 31.72 | 31.96 | 504,843 | -0.36(-1.11%) |
Jan 10, 2020 | 32.00 | 32.57 | 31.92 | 32.32 | 353,400 | +0.66(+2.08%) |
Jan 09, 2020 | 31.67 | 31.85 | 31.36 | 31.66 | 216,897 | -0.82(-2.52%) |
Jan 08, 2020 | 33.46 | 33.50 | 32.25 | 32.48 | 634,215 | -0.96(-2.87%) |
Jan 07, 2020 | 32.70 | 33.62 | 32.55 | 33.44 | 505,768 | +0.83(+2.55%) |
Jan 06, 2020 | 33.48 | 33.53 | 32.16 | 32.61 | 568,174 | +0.41(+1.27%) |
Jan 03, 2020 | 32.55 | 32.67 | 32.11 | 32.20 | 528,400 | +0.02(+0.06%) |
Jan 02, 2020 | 32.19 | 32.47 | 31.91 | 32.18 | 300,696 | +0.53(+1.67%) |
Dec 31, 2019 | 32.00 | 32.13 | 31.53 | 31.65 | 440,500 | -0.23(-0.72%) |
Dec 30, 2019 | 31.71 | 32.03 | 31.65 | 31.88 | 398,675 | +0.55(+1.76%) |
Dec 27, 2019 | 31.85 | 32.14 | 31.31 | 31.33 | 418,600 | -0.64(-2.00%) |
Dec 26, 2019 | 32.16 | 32.47 | 31.44 | 31.97 | 480,241 | +0.58(+1.85%) |
Dec 24, 2019 | 30.86 | 31.47 | 30.86 | 31.39 | 246,100 | +1.16(+3.84%) |
Dec 23, 2019 | 29.77 | 30.30 | 29.76 | 30.23 | 204,265 | +0.93(+3.17%) |
Dec 20, 2019 | 29.42 | 29.60 | 29.06 | 29.30 | 185,800 | +0.31(+1.07%) |
Dec 19, 2019 | 28.67 | 29.14 | 28.60 | 28.99 | 145,954 | +0.21(+0.73%) |
Dec 18, 2019 | 28.57 | 28.80 | 28.52 | 28.78 | 210,998 | +0.07(+0.25%) |
Dec 17, 2019 | 28.82 | 28.90 | 28.62 | 28.71 | 126,782 | -0.18(-0.63%) |
Dec 16, 2019 | 28.74 | 28.97 | 28.63 | 28.89 | 235,686 | +0.33(+1.16%) |
Dec 13, 2019 | 28.36 | 28.66 | 28.23 | 28.56 | 173,500 | -0.04(-0.14%) |
Dec 12, 2019 | 28.98 | 29.02 | 27.97 | 28.60 | 267,716 | +0.29(+1.02%) |
Dec 11, 2019 | 27.63 | 28.60 | 27.57 | 28.31 | 164,538 | +0.66(+2.39%) |
Dec 10, 2019 | 27.68 | 27.77 | 27.45 | 27.65 | 116,519 | +0.26(+0.95%) |
Dec 09, 2019 | 27.39 | 27.47 | 27.30 | 27.39 | 97,740 | +0.04(+0.15%) |
Dec 06, 2019 | 27.77 | 27.88 | 27.17 | 27.35 | 522,700 | -1.34(-4.67%) |
Dec 05, 2019 | 28.32 | 28.84 | 28.32 | 28.69 | 155,146 | +0.37(+1.31%) |
Dec 04, 2019 | 29.10 | 29.10 | 28.14 | 28.32 | 310,743 | -1.16(-3.93%) |
Dec 03, 2019 | 29.39 | 29.55 | 29.28 | 29.48 | 327,113 | +0.97(+3.40%) |
Dec 02, 2019 | 28.50 | 28.81 | 28.47 | 28.51 | 138,477 | -0.43(-1.49%) |
Nov 29, 2019 | 28.58 | 29.03 | 28.44 | 28.94 | 99,500 | +0.18(+0.62%) |
Nov 27, 2019 | 28.78 | 28.96 | 28.69 | 28.76 | 69,000 | -0.57(-1.93%) |
Nov 26, 2019 | 28.75 | 29.34 | 28.39 | 29.33 | 160,774 | +0.71(+2.48%) |
Nov 25, 2019 | 28.68 | 28.95 | 28.60 | 28.62 | 74,285 | -0.36(-1.24%) |
Nov 22, 2019 | 29.35 | 29.45 | 28.97 | 28.98 | 126,300 | -0.41(-1.40%) |
Nov 21, 2019 | 29.42 | 29.57 | 29.24 | 29.39 | 92,350 | -0.16(-0.54%) |
Nov 20, 2019 | 29.25 | 29.56 | 29.11 | 29.55 | 140,663 | +0.05(+0.17%) |
Nov 19, 2019 | 28.99 | 29.62 | 28.99 | 29.50 | 102,246 | +0.37(+1.27%) |
Nov 18, 2019 | 28.94 | 29.16 | 28.84 | 29.13 | 62,222 | +0.32(+1.11%) |
Nov 15, 2019 | 28.69 | 29.01 | 28.65 | 28.81 | 123,400 | -0.28(-0.96%) |
Nov 14, 2019 | 28.93 | 29.29 | 28.60 | 29.09 | 178,721 | +0.28(+0.97%) |
Nov 13, 2019 | 28.68 | 29.01 | 28.51 | 28.81 | 190,039 | +0.44(+1.55%) |
Nov 12, 2019 | 28.30 | 28.41 | 27.82 | 28.37 | 205,162 | -0.16(-0.56%) |
Nov 11, 2019 | 28.40 | 28.68 | 27.87 | 28.53 | 203,058 | +0.20(+0.71%) |
Nov 08, 2019 | 28.57 | 28.93 | 28.33 | 28.33 | 275,300 | -1.13(-3.84%) |
Nov 07, 2019 | 31.12 | 31.12 | 28.75 | 29.46 | 394,242 | -1.82(-5.82%) |
Nov 06, 2019 | 31.08 | 31.30 | 30.92 | 31.28 | 111,062 | +0.05(+0.16%) |
Nov 05, 2019 | 31.75 | 31.86 | 30.98 | 31.23 | 333,071 | -1.61(-4.90%) |
Nov 04, 2019 | 33.12 | 33.23 | 32.58 | 32.84 | 235,850 | -0.22(-0.67%) |