Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.03 | 35.35 | 33.88 | 34.12 | 583,300 | -1.09(-3.10%) |
Jan 30, 2020 | 35.32 | 35.61 | 35.05 | 35.21 | 459,685 | -0.33(-0.93%) |
Jan 29, 2020 | 36.04 | 36.24 | 35.52 | 35.54 | 569,773 | -0.33(-0.92%) |
Jan 28, 2020 | 36.30 | 36.35 | 35.72 | 35.87 | 542,834 | -0.19(-0.53%) |
Jan 27, 2020 | 36.69 | 36.77 | 36.01 | 36.06 | 699,184 | -0.70(-1.90%) |
Jan 24, 2020 | 35.66 | 37.07 | 35.30 | 36.76 | 819,900 | +1.19(+3.35%) |
Jan 23, 2020 | 36.50 | 38.51 | 35.45 | 35.57 | 1,363,220 | +0.53(+1.51%) |
Jan 22, 2020 | 33.94 | 35.33 | 33.83 | 35.04 | 1,051,574 | +1.26(+3.73%) |
Jan 21, 2020 | 32.75 | 33.80 | 32.69 | 33.78 | 710,918 | +0.95(+2.89%) |
Jan 17, 2020 | 32.99 | 33.24 | 32.67 | 32.83 | 526,000 | +0.10(+0.31%) |
Jan 16, 2020 | 33.05 | 33.25 | 32.20 | 32.73 | 501,597 | -0.01(-0.03%) |
Jan 15, 2020 | 32.91 | 33.19 | 32.51 | 32.74 | 379,061 | -0.25(-0.76%) |
Jan 14, 2020 | 32.91 | 33.22 | 32.81 | 32.99 | 532,496 | -0.01(-0.03%) |
Jan 13, 2020 | 32.69 | 33.04 | 32.29 | 33.00 | 346,054 | +0.37(+1.13%) |
Jan 10, 2020 | 32.86 | 33.14 | 32.60 | 32.63 | 711,400 | -0.36(-1.09%) |
Jan 09, 2020 | 32.86 | 33.01 | 32.61 | 32.99 | 483,593 | +0.16(+0.49%) |
Jan 08, 2020 | 32.52 | 33.10 | 32.43 | 32.83 | 545,941 | +0.31(+0.95%) |
Jan 07, 2020 | 32.99 | 33.17 | 32.32 | 32.52 | 604,194 | -0.43(-1.31%) |
Jan 06, 2020 | 32.24 | 33.06 | 31.97 | 32.95 | 533,947 | +0.42(+1.29%) |
Jan 03, 2020 | 32.00 | 32.72 | 31.41 | 32.53 | 721,000 | +0.10(+0.31%) |
Jan 02, 2020 | 32.76 | 32.90 | 31.79 | 32.43 | 617,842 | +0.00(+0.00%) |
Dec 31, 2019 | 32.25 | 32.76 | 32.00 | 32.43 | 372,900 | +0.22(+0.68%) |
Dec 30, 2019 | 32.84 | 33.00 | 32.16 | 32.21 | 440,335 | -0.89(-2.69%) |
Dec 27, 2019 | 33.00 | 33.23 | 32.62 | 33.10 | 220,900 | +0.26(+0.79%) |
Dec 26, 2019 | 33.25 | 33.26 | 32.26 | 32.84 | 364,820 | -0.29(-0.88%) |
Dec 24, 2019 | 33.02 | 33.55 | 32.88 | 33.13 | 272,100 | +0.20(+0.61%) |
Dec 23, 2019 | 33.04 | 33.44 | 32.65 | 32.93 | 465,916 | -0.07(-0.21%) |
Dec 20, 2019 | 33.04 | 33.13 | 32.48 | 33.00 | 927,300 | +0.07(+0.21%) |
Dec 19, 2019 | 32.75 | 33.36 | 32.25 | 32.93 | 987,873 | +0.36(+1.11%) |
Dec 18, 2019 | 31.85 | 32.69 | 31.67 | 32.57 | 1,009,373 | +0.60(+1.88%) |
Dec 17, 2019 | 31.59 | 32.00 | 31.33 | 31.97 | 410,567 | +0.38(+1.20%) |
Dec 16, 2019 | 31.98 | 31.98 | 31.38 | 31.59 | 418,438 | +0.06(+0.19%) |
Dec 13, 2019 | 31.58 | 31.82 | 31.17 | 31.53 | 519,700 | -0.23(-0.72%) |
Dec 12, 2019 | 30.42 | 31.90 | 30.24 | 31.76 | 508,365 | +1.13(+3.69%) |
Dec 11, 2019 | 30.20 | 30.79 | 29.90 | 30.63 | 458,652 | +0.53(+1.76%) |
Dec 10, 2019 | 30.36 | 30.59 | 30.02 | 30.10 | 385,469 | -0.28(-0.92%) |
Dec 09, 2019 | 30.56 | 30.78 | 30.34 | 30.38 | 431,572 | -0.36(-1.17%) |
Dec 06, 2019 | 30.58 | 30.86 | 30.45 | 30.74 | 341,000 | +0.52(+1.72%) |
Dec 05, 2019 | 30.19 | 30.51 | 30.02 | 30.22 | 501,190 | +0.30(+1.00%) |
Dec 04, 2019 | 29.75 | 30.08 | 29.30 | 29.92 | 542,938 | +0.30(+1.01%) |
Dec 03, 2019 | 29.88 | 30.00 | 29.28 | 29.62 | 542,246 | -0.62(-2.05%) |
Dec 02, 2019 | 30.21 | 30.55 | 29.96 | 30.24 | 616,142 | +0.04(+0.13%) |
Nov 29, 2019 | 30.33 | 30.38 | 29.88 | 30.20 | 356,900 | -0.13(-0.43%) |
Nov 27, 2019 | 30.14 | 30.48 | 29.92 | 30.33 | 486,600 | +0.13(+0.43%) |
Nov 26, 2019 | 29.74 | 30.41 | 29.48 | 30.20 | 693,030 | +0.37(+1.24%) |
Nov 25, 2019 | 29.10 | 30.04 | 28.79 | 29.83 | 627,676 | +0.94(+3.25%) |
Nov 22, 2019 | 28.65 | 29.04 | 28.23 | 28.89 | 631,000 | +0.44(+1.55%) |
Nov 21, 2019 | 28.00 | 28.93 | 27.82 | 28.45 | 715,884 | +0.50(+1.79%) |
Nov 20, 2019 | 27.12 | 28.54 | 27.03 | 27.95 | 1,136,437 | +0.71(+2.61%) |
Nov 19, 2019 | 27.34 | 27.71 | 26.84 | 27.24 | 347,882 | -0.09(-0.33%) |
Nov 18, 2019 | 27.50 | 27.75 | 27.23 | 27.33 | 517,662 | -0.26(-0.94%) |
Nov 15, 2019 | 27.14 | 27.81 | 26.70 | 27.59 | 651,300 | +0.56(+2.07%) |
Nov 14, 2019 | 27.01 | 27.40 | 26.61 | 27.03 | 581,058 | +0.38(+1.43%) |
Nov 13, 2019 | 27.37 | 27.59 | 26.40 | 26.65 | 471,964 | -0.38(-1.39%) |
Nov 12, 2019 | 26.58 | 27.41 | 26.04 | 27.02 | 902,682 | +0.24(+0.90%) |
Nov 11, 2019 | 27.30 | 28.01 | 26.66 | 26.79 | 751,080 | -0.96(-3.48%) |
Nov 08, 2019 | 29.80 | 29.89 | 27.54 | 27.75 | 1,040,100 | -1.96(-6.60%) |
Nov 07, 2019 | 28.44 | 29.98 | 27.07 | 29.71 | 2,684,571 | +4.88(+19.65%) |
Nov 06, 2019 | 25.00 | 25.30 | 24.41 | 24.83 | 943,496 | -0.32(-1.27%) |
Nov 05, 2019 | 24.03 | 25.26 | 23.88 | 25.15 | 807,697 | +1.14(+4.77%) |
Nov 04, 2019 | 23.89 | 24.24 | 23.79 | 24.00 | 734,205 | +0.39(+1.65%) |