Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.26 | 32.26 | 29.49 | 30.01 | 1,368,655 | -2.64(-8.07%) |
Jan 30, 2020 | 34.27 | 35.14 | 32.34 | 32.65 | 937,343 | -1.60(-4.67%) |
Jan 29, 2020 | 34.54 | 34.94 | 33.81 | 34.25 | 413,775 | -0.01(-0.03%) |
Jan 28, 2020 | 33.95 | 34.52 | 33.74 | 34.26 | 454,862 | +0.47(+1.40%) |
Jan 27, 2020 | 34.26 | 34.26 | 33.44 | 33.79 | 381,505 | -1.17(-3.36%) |
Jan 24, 2020 | 36.30 | 36.33 | 34.70 | 34.96 | 430,198 | -1.39(-3.82%) |
Jan 23, 2020 | 35.70 | 36.42 | 34.72 | 36.35 | 580,289 | +0.30(+0.82%) |
Jan 22, 2020 | 37.07 | 37.18 | 36.03 | 36.05 | 354,039 | -1.10(-2.96%) |
Jan 21, 2020 | 37.62 | 37.76 | 36.79 | 37.15 | 466,143 | -0.24(-0.64%) |
Jan 17, 2020 | 36.69 | 37.42 | 36.40 | 37.39 | 406,088 | +0.93(+2.56%) |
Jan 16, 2020 | 37.05 | 37.53 | 36.38 | 36.46 | 491,107 | -0.36(-0.98%) |
Jan 15, 2020 | 37.00 | 37.34 | 36.68 | 36.82 | 439,495 | -0.18(-0.50%) |
Jan 14, 2020 | 36.04 | 37.49 | 36.01 | 37.01 | 602,563 | +0.93(+2.59%) |
Jan 13, 2020 | 35.61 | 36.29 | 34.91 | 36.07 | 718,615 | +0.58(+1.64%) |
Jan 10, 2020 | 35.33 | 35.66 | 34.80 | 35.49 | 392,249 | +0.23(+0.66%) |
Jan 09, 2020 | 34.99 | 35.51 | 34.60 | 35.26 | 460,875 | +0.30(+0.85%) |
Jan 08, 2020 | 35.59 | 35.63 | 34.47 | 34.96 | 512,728 | -0.68(-1.92%) |
Jan 07, 2020 | 35.19 | 35.81 | 34.64 | 35.65 | 265,621 | +0.26(+0.73%) |
Jan 06, 2020 | 34.87 | 35.45 | 34.48 | 35.39 | 370,884 | +0.50(+1.43%) |
Jan 03, 2020 | 34.96 | 35.27 | 34.52 | 34.89 | 627,944 | +0.16(+0.45%) |
Jan 02, 2020 | 36.16 | 36.20 | 34.53 | 34.73 | 281,127 | -1.00(-2.80%) |
Dec 31, 2019 | 35.15 | 35.87 | 35.10 | 35.73 | 479,391 | +0.44(+1.26%) |
Dec 30, 2019 | 35.95 | 36.07 | 35.20 | 35.29 | 334,031 | -0.59(-1.65%) |
Dec 27, 2019 | 36.53 | 36.53 | 35.84 | 35.88 | 192,124 | -0.42(-1.15%) |
Dec 26, 2019 | 36.07 | 36.42 | 36.04 | 36.29 | 105,030 | +0.20(+0.56%) |
Dec 24, 2019 | 35.87 | 36.25 | 35.85 | 36.09 | 112,117 | +0.28(+0.77%) |
Dec 23, 2019 | 35.93 | 36.11 | 35.54 | 35.81 | 269,355 | -0.17(-0.46%) |
Dec 20, 2019 | 36.46 | 36.53 | 35.92 | 35.98 | 542,748 | -0.41(-1.12%) |
Dec 19, 2019 | 36.35 | 36.75 | 36.28 | 36.39 | 192,941 | +0.09(+0.25%) |
Dec 18, 2019 | 35.67 | 36.41 | 35.49 | 36.29 | 585,090 | +0.44(+1.24%) |
Dec 17, 2019 | 35.25 | 36.07 | 35.22 | 35.85 | 297,601 | +0.58(+1.65%) |
Dec 16, 2019 | 35.41 | 36.15 | 35.18 | 35.27 | 498,070 | +0.33(+0.95%) |
Dec 13, 2019 | 35.07 | 36.01 | 34.37 | 34.93 | 491,819 | -0.14(-0.39%) |
Dec 12, 2019 | 33.69 | 35.15 | 33.37 | 35.07 | 478,473 | +1.35(+3.99%) |
Dec 11, 2019 | 33.77 | 34.14 | 33.32 | 33.72 | 245,977 | -0.03(-0.08%) |
Dec 10, 2019 | 33.53 | 33.94 | 33.23 | 33.75 | 376,711 | +0.30(+0.90%) |
Dec 09, 2019 | 32.99 | 33.48 | 32.74 | 33.45 | 302,451 | +0.57(+1.73%) |
Dec 06, 2019 | 31.89 | 32.94 | 31.82 | 32.88 | 399,044 | +1.08(+3.40%) |
Dec 05, 2019 | 32.59 | 32.67 | 31.68 | 31.80 | 413,923 | -0.60(-1.87%) |
Dec 04, 2019 | 32.45 | 32.83 | 32.19 | 32.41 | 364,567 | +0.37(+1.14%) |
Dec 03, 2019 | 32.98 | 32.99 | 32.00 | 32.04 | 404,053 | -1.45(-4.32%) |
Dec 02, 2019 | 34.27 | 34.85 | 33.48 | 33.49 | 327,503 | -0.75(-2.19%) |
Nov 29, 2019 | 34.27 | 34.45 | 33.72 | 34.24 | 235,322 | -0.15(-0.43%) |
Nov 27, 2019 | 34.72 | 34.74 | 33.64 | 34.38 | 362,916 | -0.12(-0.35%) |
Nov 26, 2019 | 35.58 | 35.72 | 34.35 | 34.50 | 470,893 | -1.27(-3.56%) |
Nov 25, 2019 | 34.83 | 35.82 | 34.41 | 35.78 | 322,337 | +1.03(+2.95%) |
Nov 22, 2019 | 34.93 | 35.26 | 34.46 | 34.75 | 241,980 | +0.05(+0.13%) |
Nov 21, 2019 | 34.55 | 34.87 | 33.99 | 34.71 | 345,445 | +0.44(+1.28%) |
Nov 20, 2019 | 34.64 | 34.91 | 33.83 | 34.27 | 606,184 | -0.42(-1.21%) |
Nov 19, 2019 | 36.34 | 36.47 | 34.65 | 34.69 | 386,557 | -1.95(-5.33%) |
Nov 18, 2019 | 37.08 | 37.22 | 36.29 | 36.64 | 454,796 | -0.63(-1.70%) |
Nov 15, 2019 | 37.08 | 37.82 | 36.95 | 37.27 | 363,789 | +0.38(+1.04%) |
Nov 14, 2019 | 36.95 | 37.58 | 36.67 | 36.89 | 402,072 | -0.12(-0.32%) |
Nov 13, 2019 | 36.63 | 37.21 | 36.41 | 37.00 | 275,476 | +0.04(+0.10%) |
Nov 12, 2019 | 37.89 | 38.06 | 36.74 | 36.97 | 251,814 | -0.80(-2.11%) |
Nov 11, 2019 | 37.17 | 37.89 | 37.04 | 37.77 | 266,576 | +0.16(+0.41%) |
Nov 08, 2019 | 37.86 | 37.86 | 36.95 | 37.61 | 305,504 | -0.43(-1.13%) |
Nov 07, 2019 | 37.56 | 38.65 | 37.54 | 38.04 | 475,624 | +1.08(+2.93%) |
Nov 06, 2019 | 37.66 | 37.78 | 36.65 | 36.96 | 718,407 | -0.30(-0.81%) |
Nov 05, 2019 | 36.77 | 37.97 | 36.77 | 37.26 | 506,751 | +0.66(+1.80%) |
Nov 04, 2019 | 35.42 | 36.93 | 35.05 | 36.60 | 472,415 | +1.80(+5.19%) |