Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.81 | 37.24 | 36.01 | 36.42 | 342,900 | -0.60(-1.62%) |
Jan 30, 2020 | 36.87 | 37.13 | 36.67 | 37.02 | 278,297 | +0.02(+0.05%) |
Jan 29, 2020 | 37.50 | 38.02 | 36.92 | 37.00 | 519,480 | -0.42(-1.12%) |
Jan 28, 2020 | 34.72 | 37.49 | 34.00 | 37.42 | 829,635 | +1.36(+3.77%) |
Jan 27, 2020 | 36.06 | 36.64 | 35.84 | 36.06 | 448,966 | -0.52(-1.42%) |
Jan 24, 2020 | 36.70 | 37.02 | 36.06 | 36.58 | 599,300 | -0.09(-0.25%) |
Jan 23, 2020 | 36.32 | 37.05 | 36.01 | 36.67 | 554,221 | +0.49(+1.35%) |
Jan 22, 2020 | 36.62 | 36.88 | 36.02 | 36.18 | 1,061,209 | -0.31(-0.86%) |
Jan 21, 2020 | 36.67 | 37.11 | 36.27 | 36.49 | 820,745 | -0.21(-0.56%) |
Jan 17, 2020 | 37.14 | 37.26 | 36.51 | 36.70 | 567,700 | -0.12(-0.33%) |
Jan 16, 2020 | 37.57 | 38.39 | 36.73 | 36.82 | 1,152,605 | -0.73(-1.94%) |
Jan 15, 2020 | 38.16 | 38.83 | 37.46 | 37.55 | 962,762 | -0.85(-2.21%) |
Jan 14, 2020 | 37.90 | 39.88 | 37.19 | 38.40 | 1,464,591 | +3.75(+10.82%) |
Jan 13, 2020 | 34.76 | 34.90 | 33.73 | 34.65 | 1,380,385 | -0.02(-0.06%) |
Jan 10, 2020 | 34.01 | 34.75 | 33.53 | 34.67 | 889,300 | +0.62(+1.82%) |
Jan 09, 2020 | 33.76 | 34.06 | 33.32 | 34.05 | 952,819 | +0.42(+1.25%) |
Jan 08, 2020 | 32.95 | 33.73 | 32.50 | 33.63 | 855,909 | +0.69(+2.09%) |
Jan 07, 2020 | 33.19 | 33.47 | 32.44 | 32.94 | 1,427,225 | -0.38(-1.14%) |
Jan 06, 2020 | 32.27 | 33.41 | 31.63 | 33.32 | 825,525 | +0.84(+2.59%) |
Jan 03, 2020 | 31.12 | 32.52 | 31.12 | 32.48 | 811,700 | +1.02(+3.24%) |
Jan 02, 2020 | 31.41 | 31.47 | 30.56 | 31.46 | 472,979 | +0.24(+0.77%) |
Dec 31, 2019 | 30.70 | 31.29 | 30.47 | 31.22 | 441,200 | +0.56(+1.83%) |
Dec 30, 2019 | 31.29 | 31.30 | 30.46 | 30.66 | 1,003,453 | -0.59(-1.89%) |
Dec 27, 2019 | 31.77 | 31.79 | 31.17 | 31.25 | 411,300 | -0.24(-0.76%) |
Dec 26, 2019 | 30.50 | 31.54 | 30.00 | 31.49 | 1,082,586 | -0.38(-1.19%) |
Dec 24, 2019 | 31.99 | 32.13 | 31.60 | 31.87 | 420,800 | -0.21(-0.65%) |
Dec 23, 2019 | 31.97 | 32.38 | 31.31 | 32.08 | 876,987 | +0.32(+1.01%) |
Dec 20, 2019 | 31.75 | 31.86 | 30.96 | 31.76 | 3,085,400 | +0.11(+0.33%) |
Dec 19, 2019 | 31.39 | 31.66 | 31.03 | 31.66 | 1,135,716 | +0.45(+1.43%) |
Dec 18, 2019 | 30.51 | 31.21 | 30.27 | 31.21 | 890,993 | +0.81(+2.66%) |
Dec 17, 2019 | 30.44 | 30.47 | 30.02 | 30.40 | 406,138 | +0.21(+0.70%) |
Dec 16, 2019 | 30.03 | 30.42 | 29.79 | 30.19 | 539,644 | +0.42(+1.41%) |
Dec 13, 2019 | 29.91 | 30.02 | 29.46 | 29.77 | 950,600 | -0.23(-0.77%) |
Dec 12, 2019 | 29.14 | 30.33 | 29.06 | 30.00 | 1,086,293 | -0.01(-0.03%) |
Dec 11, 2019 | 28.12 | 30.24 | 27.95 | 30.01 | 1,133,098 | +0.72(+2.46%) |
Dec 10, 2019 | 29.46 | 29.67 | 28.64 | 29.29 | 1,699,673 | -0.25(-0.85%) |
Dec 09, 2019 | 29.18 | 29.67 | 28.66 | 29.54 | 1,358,620 | +0.40(+1.37%) |
Dec 06, 2019 | 28.60 | 29.58 | 28.60 | 29.14 | 1,212,600 | +0.68(+2.39%) |
Dec 05, 2019 | 28.33 | 28.53 | 27.92 | 28.46 | 1,133,502 | +0.06(+0.21%) |
Dec 04, 2019 | 28.15 | 28.51 | 27.65 | 28.40 | 1,582,920 | +0.40(+1.45%) |
Dec 03, 2019 | 27.91 | 28.14 | 27.39 | 28.00 | 1,289,116 | +0.01(+0.02%) |
Dec 02, 2019 | 27.90 | 28.18 | 27.52 | 27.99 | 1,256,759 | -0.01(-0.04%) |
Nov 29, 2019 | 28.00 | 28.24 | 27.68 | 28.00 | 202,100 | -0.17(-0.60%) |
Nov 27, 2019 | 28.31 | 28.42 | 27.95 | 28.17 | 392,400 | +0.02(+0.07%) |
Nov 26, 2019 | 28.28 | 28.33 | 27.92 | 28.15 | 559,268 | -0.10(-0.35%) |
Nov 25, 2019 | 27.56 | 28.37 | 27.04 | 28.25 | 428,804 | +0.85(+3.10%) |
Nov 22, 2019 | 27.16 | 27.43 | 26.74 | 27.40 | 430,700 | +0.31(+1.14%) |
Nov 21, 2019 | 27.33 | 27.34 | 26.35 | 27.09 | 649,312 | +0.05(+0.18%) |
Nov 20, 2019 | 26.78 | 27.49 | 26.56 | 27.04 | 518,082 | +0.23(+0.86%) |
Nov 19, 2019 | 26.69 | 27.07 | 26.23 | 26.81 | 566,092 | +0.16(+0.60%) |
Nov 18, 2019 | 26.49 | 26.67 | 26.11 | 26.65 | 591,461 | +0.21(+0.79%) |
Nov 15, 2019 | 26.41 | 26.69 | 26.19 | 26.44 | 633,200 | +0.17(+0.65%) |
Nov 14, 2019 | 25.92 | 26.50 | 25.36 | 26.27 | 396,462 | +0.31(+1.19%) |
Nov 13, 2019 | 25.45 | 26.16 | 25.06 | 25.96 | 428,305 | +0.27(+1.05%) |
Nov 12, 2019 | 25.60 | 25.89 | 25.25 | 25.69 | 438,820 | +0.03(+0.12%) |
Nov 11, 2019 | 26.18 | 26.30 | 25.45 | 25.66 | 554,778 | -1.02(-3.82%) |
Nov 08, 2019 | 25.81 | 26.70 | 24.98 | 26.68 | 651,400 | +0.79(+3.05%) |
Nov 07, 2019 | 27.10 | 27.67 | 25.71 | 25.89 | 905,150 | -1.28(-4.71%) |
Nov 06, 2019 | 26.29 | 27.81 | 26.00 | 27.17 | 1,581,031 | +1.18(+4.54%) |
Nov 05, 2019 | 25.55 | 26.07 | 25.23 | 25.99 | 857,062 | +0.55(+2.16%) |
Nov 04, 2019 | 24.47 | 25.70 | 24.25 | 25.44 | 1,912,543 | +1.29(+5.34%) |