Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.90 | 33.80 | 31.70 | 32.10 | 13,870 | -0.80(-2.43%) |
Jan 30, 2020 | 34.30 | 34.50 | 32.00 | 32.90 | 20,417 | -1.40(-4.08%) |
Jan 29, 2020 | 35.40 | 35.60 | 33.82 | 34.30 | 6,401 | -0.90(-2.56%) |
Jan 28, 2020 | 35.10 | 36.50 | 34.00 | 35.20 | 7,790 | -0.20(-0.56%) |
Jan 27, 2020 | 34.20 | 36.40 | 34.20 | 35.40 | 5,439 | +0.60(+1.72%) |
Jan 24, 2020 | 35.50 | 35.90 | 32.80 | 34.80 | 6,880 | -1.00(-2.79%) |
Jan 23, 2020 | 36.00 | 36.40 | 34.00 | 35.80 | 3,118 | -0.80(-2.19%) |
Jan 22, 2020 | 36.80 | 37.20 | 36.30 | 36.60 | 3,462 | +0.00(+0.00%) |
Jan 21, 2020 | 37.20 | 37.20 | 35.50 | 36.60 | 3,227 | -0.30(-0.81%) |
Jan 17, 2020 | 38.40 | 39.20 | 36.30 | 36.90 | 4,350 | -1.60(-4.16%) |
Jan 16, 2020 | 36.00 | 39.00 | 34.50 | 38.50 | 9,972 | +2.20(+6.06%) |
Jan 15, 2020 | 36.70 | 38.40 | 36.00 | 36.30 | 2,414 | -0.30(-0.82%) |
Jan 14, 2020 | 36.20 | 37.50 | 35.90 | 36.60 | 4,949 | -1.20(-3.17%) |
Jan 13, 2020 | 36.40 | 38.40 | 36.00 | 37.80 | 7,851 | +1.70(+4.71%) |
Jan 10, 2020 | 35.60 | 36.80 | 34.10 | 36.10 | 3,250 | +0.50(+1.40%) |
Jan 09, 2020 | 36.40 | 36.50 | 34.20 | 35.60 | 8,406 | -0.50(-1.39%) |
Jan 08, 2020 | 36.40 | 36.40 | 35.20 | 36.10 | 3,776 | +0.10(+0.28%) |
Jan 07, 2020 | 36.70 | 36.80 | 35.70 | 36.00 | 1,472 | -0.30(-0.83%) |
Jan 06, 2020 | 33.80 | 36.60 | 33.40 | 36.30 | 9,275 | +2.40(+7.08%) |
Jan 03, 2020 | 34.90 | 35.20 | 32.30 | 33.90 | 5,250 | -1.30(-3.69%) |
Jan 02, 2020 | 36.50 | 36.50 | 34.60 | 35.20 | 5,227 | -1.10(-3.03%) |
Dec 31, 2019 | 39.10 | 39.10 | 35.50 | 36.30 | 19,950 | -2.40(-6.20%) |
Dec 30, 2019 | 36.30 | 39.00 | 36.30 | 38.70 | 21,958 | +2.00(+5.45%) |
Dec 27, 2019 | 36.50 | 37.00 | 35.50 | 36.70 | 16,210 | +0.80(+2.23%) |
Dec 26, 2019 | 33.60 | 36.70 | 31.60 | 35.90 | 11,481 | +2.60(+7.81%) |
Dec 24, 2019 | 34.80 | 34.80 | 32.50 | 33.30 | 5,800 | +0.00(+0.00%) |
Dec 23, 2019 | 30.20 | 33.80 | 29.80 | 33.30 | 22,840 | +3.50(+11.74%) |
Dec 20, 2019 | 30.60 | 31.50 | 27.50 | 29.80 | 74,130 | -0.80(-2.61%) |
Dec 19, 2019 | 28.40 | 31.10 | 26.46 | 30.60 | 16,843 | +2.20(+7.75%) |
Dec 18, 2019 | 27.90 | 29.30 | 27.70 | 28.40 | 9,047 | +0.50(+1.79%) |
Dec 17, 2019 | 28.00 | 28.40 | 26.39 | 27.90 | 7,077 | +0.40(+1.45%) |
Dec 16, 2019 | 24.20 | 27.90 | 24.20 | 27.50 | 38,062 | +2.90(+11.79%) |
Dec 13, 2019 | 24.10 | 25.50 | 23.41 | 24.60 | 24,400 | +0.40(+1.65%) |
Dec 12, 2019 | 22.80 | 24.50 | 22.80 | 24.20 | 51,955 | +1.30(+5.68%) |
Dec 11, 2019 | 23.30 | 23.80 | 22.80 | 22.90 | 5,050 | -0.40(-1.72%) |
Dec 10, 2019 | 22.70 | 23.90 | 22.30 | 23.30 | 8,516 | +0.60(+2.64%) |
Dec 09, 2019 | 23.50 | 24.00 | 22.30 | 22.70 | 13,257 | -0.90(-3.81%) |
Dec 06, 2019 | 23.70 | 23.90 | 23.45 | 23.60 | 12,470 | +0.30(+1.29%) |
Dec 05, 2019 | 24.40 | 25.10 | 22.90 | 23.30 | 8,290 | -1.00(-4.12%) |
Dec 04, 2019 | 24.10 | 26.40 | 22.50 | 24.30 | 11,472 | +0.30(+1.25%) |
Dec 03, 2019 | 24.60 | 25.20 | 23.80 | 24.00 | 3,729 | -0.80(-3.23%) |
Dec 02, 2019 | 27.90 | 27.90 | 24.20 | 24.80 | 12,498 | -3.00(-10.79%) |
Nov 29, 2019 | 23.50 | 28.00 | 23.20 | 27.80 | 16,900 | +4.30(+18.30%) |
Nov 27, 2019 | 22.80 | 24.00 | 22.80 | 23.50 | 6,360 | +0.80(+3.52%) |
Nov 26, 2019 | 24.10 | 24.70 | 21.90 | 22.70 | 13,285 | -1.80(-7.35%) |
Nov 25, 2019 | 25.80 | 25.80 | 23.90 | 24.50 | 9,512 | +0.40(+1.66%) |
Nov 22, 2019 | 24.80 | 25.20 | 23.70 | 24.10 | 52,940 | -0.70(-2.82%) |
Nov 21, 2019 | 24.50 | 25.40 | 24.50 | 24.80 | 37,058 | +0.30(+1.22%) |
Nov 20, 2019 | 25.40 | 25.40 | 23.30 | 24.50 | 16,188 | -0.50(-2.00%) |
Nov 19, 2019 | 25.10 | 25.50 | 24.20 | 25.00 | 2,108 | +0.30(+1.21%) |
Nov 18, 2019 | 25.10 | 25.50 | 24.30 | 24.70 | 23,945 | -0.30(-1.20%) |
Nov 15, 2019 | 25.30 | 25.40 | 24.60 | 25.00 | 8,830 | +0.00(+0.00%) |
Nov 14, 2019 | 24.60 | 25.50 | 24.05 | 25.00 | 5,880 | +0.20(+0.81%) |
Nov 13, 2019 | 24.40 | 25.10 | 23.70 | 24.80 | 4,007 | -0.20(-0.80%) |
Nov 12, 2019 | 24.60 | 26.00 | 24.60 | 25.00 | 11,044 | +0.30(+1.21%) |
Nov 11, 2019 | 24.30 | 25.60 | 23.00 | 24.70 | 5,727 | +0.40(+1.65%) |
Nov 08, 2019 | 21.70 | 24.80 | 21.70 | 24.30 | 15,630 | +2.90(+13.55%) |
Nov 07, 2019 | 23.40 | 23.86 | 21.00 | 21.40 | 34,900 | -1.50(-6.55%) |
Nov 06, 2019 | 23.50 | 23.80 | 22.10 | 22.90 | 24,501 | +0.20(+0.88%) |
Nov 05, 2019 | 21.90 | 23.80 | 21.60 | 22.70 | 12,773 | +0.40(+1.79%) |
Nov 04, 2019 | 23.70 | 23.90 | 22.00 | 22.30 | 12,004 | -0.30(-1.33%) |