Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.73 | 39.76 | 38.18 | 38.60 | 136,073 | -1.45(-3.62%) |
Jan 30, 2020 | 39.41 | 40.09 | 39.25 | 40.05 | 79,973 | +0.17(+0.42%) |
Jan 29, 2020 | 40.91 | 40.91 | 39.80 | 39.88 | 108,171 | -0.89(-2.17%) |
Jan 28, 2020 | 40.61 | 41.10 | 40.38 | 40.77 | 122,242 | +0.44(+1.09%) |
Jan 27, 2020 | 39.89 | 41.17 | 39.89 | 40.33 | 147,528 | -1.01(-2.43%) |
Jan 24, 2020 | 42.04 | 42.04 | 41.00 | 41.34 | 206,369 | -0.66(-1.58%) |
Jan 23, 2020 | 40.86 | 42.08 | 40.56 | 42.00 | 235,335 | +0.76(+1.85%) |
Jan 22, 2020 | 40.29 | 41.71 | 40.28 | 41.23 | 195,037 | +0.94(+2.34%) |
Jan 21, 2020 | 41.07 | 41.07 | 40.06 | 40.29 | 517,074 | -0.77(-1.88%) |
Jan 17, 2020 | 41.72 | 41.72 | 40.36 | 41.07 | 190,701 | -0.78(-1.87%) |
Jan 16, 2020 | 41.59 | 42.03 | 41.22 | 41.85 | 154,190 | +0.48(+1.17%) |
Jan 15, 2020 | 41.46 | 42.09 | 41.16 | 41.36 | 273,438 | -0.21(-0.52%) |
Jan 14, 2020 | 41.71 | 41.93 | 41.17 | 41.58 | 206,924 | -0.35(-0.84%) |
Jan 13, 2020 | 41.11 | 42.01 | 40.91 | 41.93 | 388,491 | +0.72(+1.74%) |
Jan 10, 2020 | 43.94 | 43.94 | 40.79 | 41.21 | 268,398 | -2.62(-5.97%) |
Jan 09, 2020 | 45.89 | 46.09 | 43.43 | 43.83 | 465,739 | +1.70(+4.02%) |
Jan 08, 2020 | 41.62 | 42.32 | 41.54 | 42.14 | 303,155 | +0.53(+1.28%) |
Jan 07, 2020 | 41.99 | 42.25 | 41.55 | 41.61 | 125,066 | -0.66(-1.57%) |
Jan 06, 2020 | 41.72 | 42.49 | 41.34 | 42.27 | 153,105 | +0.14(+0.33%) |
Jan 03, 2020 | 41.33 | 42.40 | 41.33 | 42.13 | 207,442 | +0.07(+0.16%) |
Jan 02, 2020 | 43.15 | 43.25 | 41.65 | 42.06 | 146,312 | -0.75(-1.76%) |
Dec 31, 2019 | 43.05 | 43.64 | 42.79 | 42.82 | 153,140 | -0.23(-0.54%) |
Dec 30, 2019 | 43.09 | 43.46 | 42.79 | 43.05 | 335,419 | -0.06(-0.13%) |
Dec 27, 2019 | 43.98 | 44.08 | 43.04 | 43.11 | 120,409 | -0.62(-1.41%) |
Dec 26, 2019 | 43.68 | 43.80 | 43.34 | 43.72 | 74,902 | +0.13(+0.30%) |
Dec 24, 2019 | 43.45 | 43.61 | 43.05 | 43.59 | 50,760 | +0.23(+0.54%) |
Dec 23, 2019 | 43.98 | 43.98 | 42.92 | 43.36 | 157,645 | -0.61(-1.38%) |
Dec 20, 2019 | 43.99 | 44.13 | 43.44 | 43.96 | 633,919 | +0.09(+0.21%) |
Dec 19, 2019 | 43.47 | 43.91 | 43.40 | 43.87 | 156,158 | +0.27(+0.62%) |
Dec 18, 2019 | 43.79 | 44.00 | 43.42 | 43.60 | 162,807 | +0.08(+0.19%) |
Dec 17, 2019 | 42.78 | 43.61 | 42.59 | 43.52 | 276,783 | +0.94(+2.21%) |
Dec 16, 2019 | 42.20 | 43.13 | 42.20 | 42.58 | 183,683 | +0.89(+2.12%) |
Dec 13, 2019 | 41.75 | 41.99 | 41.26 | 41.69 | 157,862 | -0.06(-0.13%) |
Dec 12, 2019 | 41.38 | 42.28 | 41.38 | 41.75 | 281,242 | +0.30(+0.72%) |
Dec 11, 2019 | 41.48 | 41.70 | 40.87 | 41.45 | 152,080 | +0.05(+0.11%) |
Dec 10, 2019 | 41.56 | 42.16 | 41.18 | 41.40 | 146,125 | -0.34(-0.83%) |
Dec 09, 2019 | 42.21 | 42.39 | 41.28 | 41.75 | 234,239 | -0.54(-1.28%) |
Dec 06, 2019 | 41.34 | 42.86 | 41.34 | 42.29 | 330,427 | +1.25(+3.04%) |
Dec 05, 2019 | 39.16 | 42.40 | 38.76 | 41.04 | 603,529 | +5.32(+14.90%) |
Dec 04, 2019 | 34.64 | 36.20 | 34.48 | 35.72 | 220,728 | +1.24(+3.59%) |
Dec 03, 2019 | 34.28 | 34.67 | 34.00 | 34.48 | 162,951 | -0.07(-0.22%) |
Dec 02, 2019 | 35.35 | 35.64 | 34.48 | 34.55 | 131,028 | -0.92(-2.60%) |
Nov 29, 2019 | 35.49 | 35.61 | 34.92 | 35.47 | 56,663 | -0.20(-0.55%) |
Nov 27, 2019 | 35.49 | 36.24 | 35.33 | 35.67 | 145,306 | +0.31(+0.87%) |
Nov 26, 2019 | 35.36 | 35.75 | 35.13 | 35.36 | 194,208 | -0.02(-0.05%) |
Nov 25, 2019 | 34.69 | 35.50 | 34.52 | 35.38 | 116,495 | +0.81(+2.35%) |
Nov 22, 2019 | 34.78 | 35.06 | 34.03 | 34.57 | 87,141 | -0.05(-0.13%) |
Nov 21, 2019 | 34.90 | 35.04 | 34.33 | 34.62 | 91,077 | -0.32(-0.91%) |
Nov 20, 2019 | 34.96 | 35.57 | 34.73 | 34.93 | 149,578 | -0.16(-0.45%) |
Nov 19, 2019 | 34.94 | 35.54 | 34.72 | 35.09 | 127,438 | +0.39(+1.13%) |
Nov 18, 2019 | 35.60 | 35.92 | 34.63 | 34.70 | 172,364 | -1.07(-3.00%) |
Nov 15, 2019 | 36.22 | 36.35 | 35.58 | 35.77 | 122,018 | -0.09(-0.26%) |
Nov 14, 2019 | 36.42 | 36.84 | 35.83 | 35.87 | 126,760 | -0.50(-1.38%) |
Nov 13, 2019 | 36.16 | 37.07 | 35.97 | 36.37 | 227,709 | +0.00(+0.00%) |
Nov 12, 2019 | 36.70 | 37.07 | 36.13 | 36.37 | 204,209 | -0.34(-0.91%) |
Nov 11, 2019 | 36.38 | 36.94 | 36.32 | 36.70 | 201,328 | -0.10(-0.28%) |
Nov 08, 2019 | 36.09 | 36.88 | 35.96 | 36.81 | 293,618 | +0.53(+1.46%) |
Nov 07, 2019 | 36.56 | 36.94 | 36.10 | 36.28 | 177,781 | +0.01(+0.03%) |
Nov 06, 2019 | 36.70 | 36.81 | 36.14 | 36.27 | 150,470 | -0.47(-1.27%) |
Nov 05, 2019 | 36.98 | 37.31 | 36.38 | 36.73 | 271,029 | -0.26(-0.71%) |
Nov 04, 2019 | 37.04 | 37.30 | 36.42 | 36.99 | 129,694 | +0.23(+0.63%) |