Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.29 | 37.60 | 34.96 | 35.58 | 18,834 | -2.41(-6.34%) |
Jan 30, 2020 | 34.80 | 38.22 | 34.18 | 37.98 | 56,215 | +3.18(+9.15%) |
Jan 29, 2020 | 35.89 | 36.64 | 34.64 | 34.80 | 13,236 | -1.09(-3.03%) |
Jan 28, 2020 | 35.73 | 36.35 | 34.64 | 35.89 | 11,367 | +0.47(+1.32%) |
Jan 27, 2020 | 35.58 | 36.04 | 34.96 | 35.42 | 12,410 | -0.78(-2.15%) |
Jan 24, 2020 | 36.51 | 37.44 | 35.42 | 36.20 | 18,068 | -0.31(-0.85%) |
Jan 23, 2020 | 34.96 | 36.98 | 33.71 | 36.51 | 20,170 | +1.55(+4.44%) |
Jan 22, 2020 | 37.29 | 37.40 | 34.96 | 34.96 | 48,843 | -2.64(-7.02%) |
Jan 21, 2020 | 38.84 | 40.08 | 37.44 | 37.60 | 58,137 | -1.55(-3.97%) |
Jan 17, 2020 | 37.29 | 39.46 | 36.20 | 39.15 | 46,518 | +2.64(+7.23%) |
Jan 16, 2020 | 37.44 | 37.75 | 35.34 | 36.51 | 41,646 | -0.47(-1.26%) |
Jan 15, 2020 | 33.87 | 37.91 | 33.87 | 36.98 | 61,172 | +2.80(+8.18%) |
Jan 14, 2020 | 32.47 | 34.18 | 32.47 | 34.18 | 20,532 | +1.55(+4.76%) |
Jan 13, 2020 | 32.31 | 33.09 | 30.76 | 32.62 | 30,917 | +0.31(+0.96%) |
Jan 10, 2020 | 31.85 | 32.47 | 30.68 | 32.31 | 28,798 | +0.62(+1.96%) |
Jan 09, 2020 | 33.56 | 33.56 | 31.07 | 31.69 | 36,345 | -1.24(-3.77%) |
Jan 08, 2020 | 34.33 | 34.64 | 32.62 | 32.94 | 20,705 | -1.86(-5.36%) |
Jan 07, 2020 | 35.27 | 35.58 | 34.33 | 34.80 | 15,492 | -0.47(-1.32%) |
Jan 06, 2020 | 35.58 | 35.89 | 33.71 | 35.27 | 20,457 | -0.47(-1.30%) |
Jan 03, 2020 | 35.11 | 36.82 | 34.64 | 35.73 | 34,430 | -1.55(-4.17%) |
Jan 02, 2020 | 39.15 | 39.46 | 35.42 | 37.29 | 47,124 | -1.24(-3.23%) |
Dec 31, 2019 | 37.60 | 39.62 | 36.98 | 38.53 | 70,457 | +2.02(+5.53%) |
Dec 30, 2019 | 34.02 | 36.66 | 32.00 | 36.51 | 62,749 | +2.72(+8.05%) |
Dec 27, 2019 | 34.64 | 37.28 | 33.09 | 33.79 | 73,366 | -0.39(-1.14%) |
Dec 26, 2019 | 31.85 | 34.96 | 31.77 | 34.18 | 75,621 | +2.49(+7.84%) |
Dec 24, 2019 | 31.54 | 31.85 | 31.07 | 31.69 | 32,171 | +0.62(+2.00%) |
Dec 23, 2019 | 29.52 | 32.31 | 29.05 | 31.07 | 68,804 | +1.86(+6.38%) |
Dec 20, 2019 | 27.81 | 29.36 | 26.72 | 29.21 | 92,631 | +1.24(+4.44%) |
Dec 19, 2019 | 27.96 | 28.43 | 26.72 | 27.96 | 55,186 | -0.16(-0.55%) |
Dec 18, 2019 | 26.72 | 28.59 | 26.41 | 28.12 | 108,233 | +1.86(+7.10%) |
Dec 17, 2019 | 27.19 | 28.12 | 25.79 | 26.26 | 416,477 | -9.32(-26.20%) |
Dec 16, 2019 | 31.69 | 36.04 | 30.92 | 35.58 | 50,404 | +4.19(+13.37%) |
Dec 13, 2019 | 30.14 | 31.69 | 30.14 | 31.38 | 8,406 | +1.09(+3.59%) |
Dec 12, 2019 | 30.45 | 30.76 | 29.67 | 30.29 | 9,889 | +0.00(+0.00%) |
Dec 11, 2019 | 30.45 | 30.61 | 30.05 | 30.29 | 6,519 | +0.00(+0.00%) |
Dec 10, 2019 | 29.67 | 30.45 | 29.52 | 30.29 | 9,107 | +0.62(+2.09%) |
Dec 09, 2019 | 30.92 | 31.07 | 29.52 | 29.67 | 10,059 | -0.78(-2.55%) |
Dec 06, 2019 | 30.14 | 30.92 | 30.14 | 30.45 | 15,499 | +0.31(+1.03%) |
Dec 05, 2019 | 31.07 | 31.69 | 30.14 | 30.14 | 5,445 | -0.93(-3.00%) |
Dec 04, 2019 | 30.29 | 32.16 | 30.14 | 31.07 | 10,736 | +0.78(+2.56%) |
Dec 03, 2019 | 30.29 | 30.76 | 29.67 | 30.29 | 3,580 | -0.31(-1.02%) |
Dec 02, 2019 | 30.45 | 30.76 | 29.05 | 30.61 | 10,647 | +0.16(+0.51%) |
Nov 29, 2019 | 31.54 | 31.69 | 30.29 | 30.45 | 9,178 | -0.62(-2.00%) |
Nov 27, 2019 | 30.76 | 31.85 | 29.98 | 31.07 | 20,256 | +1.09(+3.63%) |
Nov 26, 2019 | 28.74 | 30.29 | 28.53 | 29.98 | 12,093 | +1.24(+4.32%) |
Nov 25, 2019 | 28.74 | 29.21 | 27.32 | 28.74 | 8,716 | -0.16(-0.54%) |
Nov 22, 2019 | 27.81 | 28.90 | 27.81 | 28.90 | 4,364 | +1.09(+3.91%) |
Nov 21, 2019 | 27.96 | 28.43 | 27.11 | 27.81 | 8,421 | -0.16(-0.56%) |
Nov 20, 2019 | 27.03 | 29.27 | 26.72 | 27.96 | 12,184 | +0.62(+2.27%) |
Nov 19, 2019 | 27.96 | 28.40 | 26.88 | 27.34 | 10,094 | -0.62(-2.22%) |
Nov 18, 2019 | 28.43 | 28.74 | 27.34 | 27.96 | 6,678 | -0.47(-1.64%) |
Nov 15, 2019 | 28.27 | 28.74 | 27.96 | 28.43 | 8,451 | +0.31(+1.11%) |
Nov 14, 2019 | 28.12 | 28.59 | 27.65 | 28.12 | 8,377 | -0.47(-1.63%) |
Nov 13, 2019 | 29.05 | 29.05 | 28.12 | 28.59 | 5,745 | -0.62(-2.13%) |
Nov 12, 2019 | 28.74 | 29.36 | 28.38 | 29.21 | 10,477 | +0.62(+2.17%) |
Nov 11, 2019 | 28.59 | 28.59 | 27.58 | 28.59 | 6,510 | +0.16(+0.55%) |
Nov 08, 2019 | 28.12 | 28.59 | 28.12 | 28.43 | 5,181 | +0.47(+1.67%) |
Nov 07, 2019 | 28.74 | 29.05 | 27.65 | 27.96 | 6,001 | -0.78(-2.70%) |
Nov 06, 2019 | 29.36 | 29.52 | 28.27 | 28.74 | 7,943 | -1.09(-3.65%) |
Nov 05, 2019 | 29.67 | 30.29 | 29.05 | 29.83 | 10,929 | -0.16(-0.52%) |
Nov 04, 2019 | 29.52 | 30.75 | 29.41 | 29.98 | 12,924 | +0.62(+2.12%) |