Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.12 | 31.34 | 29.59 | 29.96 | 3,293,100 | -1.42(-4.53%) |
Jan 30, 2020 | 31.48 | 31.85 | 31.05 | 31.38 | 2,359,021 | -0.63(-1.97%) |
Jan 29, 2020 | 32.99 | 33.22 | 31.96 | 32.01 | 4,490,987 | -0.68(-2.08%) |
Jan 28, 2020 | 33.69 | 33.90 | 32.51 | 32.69 | 3,012,355 | -0.70(-2.10%) |
Jan 27, 2020 | 34.29 | 34.66 | 33.35 | 33.39 | 2,130,377 | -1.99(-5.62%) |
Jan 24, 2020 | 36.60 | 36.60 | 34.97 | 35.38 | 1,542,500 | -1.12(-3.07%) |
Jan 23, 2020 | 35.94 | 36.65 | 35.32 | 36.50 | 1,330,133 | +0.08(+0.22%) |
Jan 22, 2020 | 36.89 | 37.19 | 36.39 | 36.42 | 1,534,150 | -0.25(-0.68%) |
Jan 21, 2020 | 36.44 | 36.84 | 36.10 | 36.67 | 1,799,345 | -0.12(-0.33%) |
Jan 17, 2020 | 37.40 | 37.50 | 36.63 | 36.79 | 1,541,600 | -0.52(-1.39%) |
Jan 16, 2020 | 36.29 | 37.98 | 36.12 | 37.31 | 2,255,926 | +1.46(+4.07%) |
Jan 15, 2020 | 35.73 | 36.08 | 35.30 | 35.85 | 2,223,753 | -0.15(-0.42%) |
Jan 14, 2020 | 36.00 | 36.65 | 35.95 | 36.00 | 2,340,722 | -0.34(-0.94%) |
Jan 13, 2020 | 36.00 | 36.55 | 35.64 | 36.34 | 1,905,646 | +0.50(+1.40%) |
Jan 10, 2020 | 36.60 | 36.70 | 35.73 | 35.84 | 1,869,600 | -1.01(-2.74%) |
Jan 09, 2020 | 38.20 | 38.20 | 36.53 | 36.85 | 1,912,980 | -1.16(-3.05%) |
Jan 08, 2020 | 37.52 | 38.27 | 37.12 | 38.01 | 2,232,451 | +0.43(+1.14%) |
Jan 07, 2020 | 37.16 | 38.48 | 36.81 | 37.58 | 2,349,130 | +0.51(+1.38%) |
Jan 06, 2020 | 36.71 | 37.34 | 36.71 | 37.07 | 2,048,631 | -0.31(-0.83%) |
Jan 03, 2020 | 37.50 | 37.97 | 37.16 | 37.38 | 1,873,900 | -0.90(-2.35%) |
Jan 02, 2020 | 39.39 | 39.39 | 37.76 | 38.28 | 3,771,063 | +0.13(+0.34%) |
Dec 31, 2019 | 37.55 | 38.23 | 37.19 | 38.15 | 1,952,400 | +0.60(+1.60%) |
Dec 30, 2019 | 37.52 | 38.16 | 37.16 | 37.55 | 1,425,457 | +0.02(+0.05%) |
Dec 27, 2019 | 38.25 | 38.27 | 37.00 | 37.53 | 825,200 | -0.57(-1.50%) |
Dec 26, 2019 | 38.07 | 38.53 | 37.79 | 38.10 | 1,038,426 | +0.57(+1.52%) |
Dec 24, 2019 | 38.06 | 38.23 | 37.37 | 37.53 | 657,800 | -0.39(-1.03%) |
Dec 23, 2019 | 38.27 | 38.46 | 37.83 | 37.92 | 1,506,584 | -0.23(-0.60%) |
Dec 20, 2019 | 38.60 | 38.68 | 37.92 | 38.15 | 2,820,800 | -0.26(-0.68%) |
Dec 19, 2019 | 39.00 | 39.15 | 38.35 | 38.41 | 1,773,828 | -0.26(-0.67%) |
Dec 18, 2019 | 38.26 | 39.50 | 38.20 | 38.67 | 2,264,670 | +0.79(+2.09%) |
Dec 17, 2019 | 37.96 | 38.09 | 37.05 | 37.88 | 2,403,313 | -0.22(-0.58%) |
Dec 16, 2019 | 39.21 | 39.41 | 38.03 | 38.10 | 2,269,576 | -0.68(-1.75%) |
Dec 13, 2019 | 39.18 | 39.90 | 38.63 | 38.78 | 2,169,200 | +1.41(+3.77%) |
Dec 12, 2019 | 38.19 | 39.61 | 37.88 | 37.37 | 2,147,273 | -0.73(-1.92%) |
Dec 11, 2019 | 37.97 | 38.29 | 37.60 | 38.10 | 1,431,592 | +0.22(+0.58%) |
Dec 10, 2019 | 38.67 | 38.67 | 37.78 | 37.88 | 1,607,936 | -0.61(-1.58%) |
Dec 09, 2019 | 38.06 | 38.81 | 37.90 | 38.49 | 2,369,503 | +0.36(+0.94%) |
Dec 06, 2019 | 37.39 | 38.43 | 37.30 | 38.13 | 2,312,300 | +1.26(+3.42%) |
Dec 05, 2019 | 37.59 | 37.81 | 36.67 | 36.87 | 2,978,701 | -0.29(-0.78%) |
Dec 04, 2019 | 34.99 | 37.26 | 34.96 | 37.16 | 3,204,727 | +2.31(+6.63%) |
Dec 03, 2019 | 35.56 | 35.89 | 34.83 | 34.85 | 2,909,866 | -1.60(-4.39%) |
Dec 02, 2019 | 37.30 | 37.30 | 36.36 | 36.45 | 2,628,469 | -0.69(-1.86%) |
Nov 29, 2019 | 37.40 | 37.53 | 36.66 | 37.14 | 992,300 | -0.36(-0.96%) |
Nov 27, 2019 | 36.74 | 37.61 | 36.52 | 37.50 | 1,884,500 | +1.15(+3.17%) |
Nov 26, 2019 | 37.48 | 37.61 | 35.87 | 36.35 | 3,668,276 | -1.26(-3.35%) |
Nov 25, 2019 | 36.25 | 37.65 | 36.03 | 37.61 | 4,063,906 | +1.73(+4.82%) |
Nov 22, 2019 | 34.88 | 35.99 | 34.67 | 35.88 | 2,023,200 | +1.33(+3.85%) |
Nov 21, 2019 | 35.23 | 35.85 | 34.41 | 34.55 | 2,137,753 | -0.64(-1.82%) |
Nov 20, 2019 | 36.15 | 36.21 | 35.09 | 35.19 | 3,345,728 | -1.33(-3.64%) |
Nov 19, 2019 | 36.95 | 37.14 | 36.16 | 36.52 | 2,139,135 | -0.76(-2.04%) |
Nov 18, 2019 | 36.86 | 37.50 | 36.28 | 37.28 | 3,362,391 | +0.54(+1.47%) |
Nov 15, 2019 | 36.26 | 37.11 | 35.98 | 36.74 | 2,582,300 | +0.88(+2.45%) |
Nov 14, 2019 | 35.93 | 36.29 | 35.79 | 35.86 | 1,561,660 | -0.07(-0.19%) |
Nov 13, 2019 | 36.20 | 36.20 | 35.51 | 35.93 | 1,820,703 | -0.62(-1.70%) |
Nov 12, 2019 | 36.65 | 38.06 | 36.20 | 36.55 | 2,587,964 | +0.19(+0.52%) |
Nov 11, 2019 | 36.35 | 36.50 | 35.93 | 36.36 | 2,552,326 | -0.26(-0.71%) |
Nov 08, 2019 | 35.65 | 36.70 | 35.63 | 36.62 | 3,836,400 | +0.99(+2.78%) |
Nov 07, 2019 | 34.76 | 35.87 | 34.76 | 35.63 | 4,681,780 | +1.85(+5.48%) |
Nov 06, 2019 | 33.94 | 34.04 | 32.18 | 33.78 | 5,568,967 | -0.31(-0.91%) |
Nov 05, 2019 | 33.41 | 34.96 | 33.40 | 34.09 | 3,810,537 | +0.80(+2.40%) |
Nov 04, 2019 | 32.78 | 33.39 | 32.76 | 33.29 | 2,881,000 | +0.99(+3.07%) |