Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.04 | 38.24 | 36.84 | 36.95 | 308,600 | -1.09(-2.87%) |
Jan 30, 2020 | 37.00 | 38.06 | 36.79 | 38.04 | 278,848 | +0.78(+2.09%) |
Jan 29, 2020 | 38.03 | 38.09 | 37.16 | 37.26 | 114,290 | -0.41(-1.09%) |
Jan 28, 2020 | 37.10 | 38.45 | 36.91 | 37.67 | 326,127 | +0.95(+2.59%) |
Jan 27, 2020 | 35.55 | 36.89 | 35.45 | 36.72 | 543,701 | +0.34(+0.93%) |
Jan 24, 2020 | 36.25 | 36.74 | 35.93 | 36.38 | 393,300 | +0.28(+0.78%) |
Jan 23, 2020 | 37.91 | 39.18 | 35.91 | 36.10 | 740,900 | -3.25(-8.26%) |
Jan 22, 2020 | 39.51 | 39.66 | 39.23 | 39.35 | 229,144 | +0.04(+0.10%) |
Jan 21, 2020 | 39.16 | 39.64 | 38.96 | 39.31 | 739,562 | +0.21(+0.54%) |
Jan 17, 2020 | 39.52 | 39.65 | 38.92 | 39.10 | 398,500 | -0.09(-0.23%) |
Jan 16, 2020 | 39.53 | 39.66 | 39.05 | 39.19 | 200,823 | -0.22(-0.56%) |
Jan 15, 2020 | 38.98 | 39.74 | 38.98 | 39.41 | 387,133 | +0.47(+1.21%) |
Jan 14, 2020 | 38.46 | 39.09 | 37.97 | 38.94 | 168,167 | +0.41(+1.06%) |
Jan 13, 2020 | 37.86 | 38.53 | 37.66 | 38.53 | 179,934 | +0.94(+2.50%) |
Jan 10, 2020 | 37.78 | 37.84 | 37.21 | 37.59 | 320,200 | -0.07(-0.19%) |
Jan 09, 2020 | 38.00 | 38.00 | 37.38 | 37.66 | 200,412 | +0.04(+0.11%) |
Jan 08, 2020 | 37.16 | 37.80 | 37.03 | 37.62 | 215,564 | +0.56(+1.51%) |
Jan 07, 2020 | 37.19 | 37.34 | 36.87 | 37.06 | 226,141 | -0.11(-0.30%) |
Jan 06, 2020 | 36.48 | 37.26 | 36.48 | 37.17 | 274,844 | +0.36(+0.98%) |
Jan 03, 2020 | 36.13 | 36.86 | 36.13 | 36.81 | 120,300 | -0.05(-0.14%) |
Jan 02, 2020 | 36.18 | 37.07 | 35.97 | 36.86 | 220,424 | +0.95(+2.65%) |
Dec 31, 2019 | 36.17 | 36.45 | 35.71 | 35.91 | 284,400 | -0.22(-0.61%) |
Dec 30, 2019 | 36.45 | 36.50 | 35.68 | 36.13 | 250,338 | -0.51(-1.39%) |
Dec 27, 2019 | 36.99 | 37.33 | 36.17 | 36.64 | 291,800 | -0.25(-0.68%) |
Dec 26, 2019 | 36.47 | 36.93 | 36.34 | 36.89 | 123,259 | +0.61(+1.68%) |
Dec 24, 2019 | 36.31 | 36.41 | 36.09 | 36.28 | 84,300 | -0.20(-0.53%) |
Dec 23, 2019 | 36.26 | 36.71 | 36.12 | 36.48 | 264,140 | +0.12(+0.32%) |
Dec 20, 2019 | 35.09 | 36.54 | 35.03 | 36.36 | 480,600 | +1.41(+4.03%) |
Dec 19, 2019 | 34.99 | 35.23 | 34.32 | 34.95 | 282,776 | +0.13(+0.37%) |
Dec 18, 2019 | 34.33 | 35.18 | 34.02 | 34.82 | 485,974 | +0.41(+1.19%) |
Dec 17, 2019 | 34.31 | 34.46 | 33.95 | 34.41 | 273,215 | +0.10(+0.29%) |
Dec 16, 2019 | 34.06 | 34.69 | 34.06 | 34.31 | 334,225 | +0.32(+0.94%) |
Dec 13, 2019 | 33.03 | 34.00 | 32.92 | 33.99 | 434,300 | +1.00(+3.03%) |
Dec 12, 2019 | 32.28 | 33.07 | 32.15 | 32.99 | 284,196 | +0.51(+1.57%) |
Dec 11, 2019 | 31.37 | 32.52 | 31.16 | 32.48 | 750,210 | +1.12(+3.57%) |
Dec 10, 2019 | 31.59 | 31.62 | 31.24 | 31.36 | 140,652 | -0.16(-0.51%) |
Dec 09, 2019 | 31.86 | 32.03 | 31.51 | 31.52 | 163,431 | -0.48(-1.50%) |
Dec 06, 2019 | 32.50 | 32.62 | 31.71 | 32.00 | 213,800 | -0.23(-0.71%) |
Dec 05, 2019 | 32.30 | 32.87 | 32.13 | 32.23 | 205,220 | -0.16(-0.49%) |
Dec 04, 2019 | 32.48 | 32.48 | 32.04 | 32.39 | 355,161 | +0.15(+0.47%) |
Dec 03, 2019 | 32.23 | 32.45 | 31.94 | 32.24 | 995,592 | -0.47(-1.44%) |
Dec 02, 2019 | 33.33 | 33.33 | 31.08 | 32.71 | 274,304 | -0.46(-1.39%) |
Nov 29, 2019 | 33.32 | 33.91 | 33.01 | 33.17 | 190,700 | -0.55(-1.63%) |
Nov 27, 2019 | 33.28 | 33.75 | 33.14 | 33.72 | 241,000 | +0.59(+1.78%) |
Nov 26, 2019 | 32.01 | 33.23 | 31.79 | 33.13 | 260,330 | +1.12(+3.52%) |
Nov 25, 2019 | 32.26 | 32.47 | 31.85 | 32.01 | 240,260 | -0.18(-0.57%) |
Nov 22, 2019 | 32.15 | 32.20 | 31.48 | 32.19 | 259,900 | +0.17(+0.53%) |
Nov 21, 2019 | 30.31 | 32.04 | 29.94 | 32.02 | 491,393 | +1.87(+6.20%) |
Nov 20, 2019 | 29.90 | 30.45 | 29.67 | 30.15 | 715,203 | +0.07(+0.23%) |
Nov 19, 2019 | 29.48 | 30.27 | 29.42 | 30.08 | 379,188 | +0.69(+2.35%) |
Nov 18, 2019 | 28.76 | 29.76 | 28.61 | 29.39 | 393,792 | +0.51(+1.77%) |
Nov 15, 2019 | 28.63 | 28.99 | 28.21 | 28.88 | 319,800 | +0.50(+1.76%) |
Nov 14, 2019 | 28.25 | 28.54 | 27.91 | 28.38 | 301,624 | +0.06(+0.21%) |
Nov 13, 2019 | 28.51 | 28.97 | 28.00 | 28.32 | 355,133 | -0.26(-0.91%) |
Nov 12, 2019 | 28.61 | 29.67 | 28.48 | 28.58 | 560,267 | -0.29(-1.00%) |
Nov 11, 2019 | 29.65 | 29.93 | 28.80 | 28.87 | 1,083,723 | -1.13(-3.77%) |
Nov 08, 2019 | 32.61 | 33.40 | 29.00 | 30.00 | 3,385,800 | -7.47(-19.94%) |
Nov 07, 2019 | 38.01 | 38.34 | 37.35 | 37.47 | 325,288 | -0.26(-0.69%) |
Nov 06, 2019 | 37.88 | 38.18 | 37.56 | 37.73 | 175,471 | -0.31(-0.81%) |
Nov 05, 2019 | 37.29 | 38.05 | 37.01 | 38.04 | 228,658 | +1.09(+2.95%) |
Nov 04, 2019 | 37.76 | 37.96 | 36.92 | 36.95 | 281,166 | -0.47(-1.26%) |