Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.40 | 35.00 | 34.00 | 34.00 | 23,560 | -0.40(-1.16%) |
Jan 30, 2020 | 34.80 | 35.00 | 34.00 | 34.40 | 15,376 | -0.40(-1.15%) |
Jan 29, 2020 | 35.40 | 36.20 | 34.80 | 34.80 | 23,725 | -0.60(-1.69%) |
Jan 28, 2020 | 35.00 | 35.40 | 34.80 | 35.40 | 22,809 | +0.80(+2.31%) |
Jan 27, 2020 | 34.40 | 35.60 | 33.40 | 34.60 | 27,137 | -0.40(-1.14%) |
Jan 24, 2020 | 35.00 | 36.40 | 34.20 | 35.00 | 48,620 | +0.80(+2.34%) |
Jan 23, 2020 | 35.40 | 35.80 | 34.00 | 34.20 | 45,451 | -1.20(-3.39%) |
Jan 22, 2020 | 36.20 | 37.00 | 35.40 | 35.40 | 30,765 | -0.80(-2.21%) |
Jan 21, 2020 | 38.60 | 38.60 | 36.20 | 36.20 | 41,768 | -1.80(-4.74%) |
Jan 17, 2020 | 40.00 | 40.00 | 38.00 | 38.00 | 34,355 | -1.80(-4.52%) |
Jan 16, 2020 | 40.40 | 40.40 | 39.60 | 39.80 | 31,066 | +0.00(+0.00%) |
Jan 15, 2020 | 39.20 | 40.30 | 39.10 | 39.80 | 29,432 | +0.60(+1.53%) |
Jan 14, 2020 | 38.00 | 39.60 | 37.40 | 39.20 | 38,067 | +1.20(+3.16%) |
Jan 13, 2020 | 38.40 | 39.20 | 36.60 | 38.00 | 44,632 | -0.40(-1.04%) |
Jan 10, 2020 | 39.80 | 39.80 | 38.00 | 38.40 | 42,585 | -1.00(-2.54%) |
Jan 09, 2020 | 40.20 | 41.20 | 38.40 | 39.40 | 45,568 | -1.20(-2.96%) |
Jan 08, 2020 | 41.60 | 41.60 | 40.20 | 40.60 | 31,066 | -0.80(-1.93%) |
Jan 07, 2020 | 40.40 | 42.60 | 40.40 | 41.40 | 45,081 | +1.20(+2.99%) |
Jan 06, 2020 | 40.80 | 41.00 | 40.00 | 40.20 | 25,458 | -0.60(-1.47%) |
Jan 03, 2020 | 40.40 | 41.60 | 40.00 | 40.80 | 49,865 | -0.60(-1.45%) |
Jan 02, 2020 | 42.60 | 42.80 | 40.80 | 41.40 | 44,951 | -0.80(-1.90%) |
Dec 31, 2019 | 41.80 | 43.60 | 41.60 | 42.20 | 43,635 | -0.20(-0.47%) |
Dec 30, 2019 | 44.20 | 44.60 | 42.20 | 42.40 | 55,626 | -2.40(-5.36%) |
Dec 27, 2019 | 47.80 | 48.00 | 44.40 | 44.80 | 37,595 | -3.20(-6.67%) |
Dec 26, 2019 | 45.80 | 48.80 | 45.80 | 48.00 | 57,956 | +2.40(+5.26%) |
Dec 24, 2019 | 43.40 | 45.60 | 43.20 | 45.60 | 26,280 | +1.60(+3.64%) |
Dec 23, 2019 | 44.20 | 44.80 | 42.60 | 44.00 | 43,689 | -0.20(-0.45%) |
Dec 20, 2019 | 43.40 | 44.40 | 42.40 | 44.20 | 93,235 | +0.60(+1.38%) |
Dec 19, 2019 | 42.60 | 44.20 | 42.60 | 43.60 | 25,864 | +0.20(+0.46%) |
Dec 18, 2019 | 44.20 | 44.80 | 42.00 | 43.40 | 65,386 | -1.40(-3.12%) |
Dec 17, 2019 | 45.00 | 45.60 | 44.20 | 44.80 | 43,291 | -0.80(-1.75%) |
Dec 16, 2019 | 45.20 | 45.80 | 43.80 | 45.60 | 54,192 | +0.40(+0.88%) |
Dec 13, 2019 | 45.60 | 47.80 | 45.00 | 45.20 | 66,475 | -1.00(-2.16%) |
Dec 12, 2019 | 48.00 | 49.00 | 45.00 | 46.20 | 72,022 | -1.40(-2.94%) |
Dec 11, 2019 | 41.20 | 50.00 | 41.20 | 47.60 | 195,990 | +6.80(+16.67%) |
Dec 10, 2019 | 37.20 | 41.20 | 37.20 | 40.80 | 66,095 | +3.20(+8.51%) |
Dec 09, 2019 | 37.20 | 38.40 | 37.00 | 37.60 | 18,864 | +0.20(+0.53%) |
Dec 06, 2019 | 37.00 | 37.60 | 36.40 | 37.40 | 28,790 | +0.80(+2.19%) |
Dec 05, 2019 | 37.00 | 37.00 | 36.40 | 36.60 | 25,262 | -0.20(-0.54%) |
Dec 04, 2019 | 36.00 | 37.00 | 35.80 | 36.80 | 20,054 | +0.80(+2.22%) |
Dec 03, 2019 | 37.00 | 37.00 | 35.80 | 36.00 | 26,067 | -1.20(-3.23%) |
Dec 02, 2019 | 37.20 | 38.80 | 36.20 | 37.20 | 37,850 | +0.00(+0.00%) |
Nov 29, 2019 | 35.40 | 37.20 | 35.00 | 37.20 | 20,060 | +2.00(+5.68%) |
Nov 27, 2019 | 34.40 | 36.40 | 34.40 | 35.20 | 81,420 | +0.60(+1.73%) |
Nov 26, 2019 | 37.00 | 37.00 | 34.40 | 34.60 | 31,733 | -1.80(-4.95%) |
Nov 25, 2019 | 33.20 | 37.60 | 33.20 | 36.40 | 66,761 | +3.20(+9.64%) |
Nov 22, 2019 | 33.40 | 33.60 | 32.80 | 33.20 | 70,800 | +0.00(+0.00%) |
Nov 21, 2019 | 34.00 | 34.00 | 33.00 | 33.20 | 48,673 | -0.60(-1.78%) |
Nov 20, 2019 | 34.60 | 35.20 | 33.80 | 33.80 | 65,962 | -1.20(-3.43%) |
Nov 19, 2019 | 35.20 | 36.00 | 34.80 | 35.00 | 63,517 | -0.20(-0.57%) |
Nov 18, 2019 | 34.00 | 35.40 | 33.80 | 35.20 | 41,195 | +1.60(+4.76%) |
Nov 15, 2019 | 35.00 | 35.00 | 33.40 | 33.60 | 59,125 | -1.20(-3.45%) |
Nov 14, 2019 | 36.00 | 36.00 | 34.40 | 34.80 | 38,308 | -0.80(-2.25%) |
Nov 13, 2019 | 35.20 | 36.40 | 34.00 | 35.60 | 89,823 | +0.00(+0.00%) |
Nov 12, 2019 | 36.20 | 36.20 | 34.80 | 35.60 | 35,633 | +0.00(+0.00%) |
Nov 11, 2019 | 37.60 | 38.00 | 34.80 | 35.60 | 119,589 | -3.20(-8.25%) |
Nov 08, 2019 | 40.00 | 40.20 | 38.20 | 38.80 | 57,310 | -1.20(-3.00%) |
Nov 07, 2019 | 40.80 | 41.20 | 37.00 | 40.00 | 93,339 | +1.80(+4.71%) |
Nov 06, 2019 | 40.80 | 41.20 | 37.80 | 38.20 | 92,931 | -2.40(-5.91%) |
Nov 05, 2019 | 41.00 | 41.20 | 40.20 | 40.60 | 48,242 | -0.40(-0.98%) |
Nov 04, 2019 | 40.80 | 41.60 | 40.60 | 41.00 | 38,588 | +0.20(+0.49%) |