Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.46 | 34.46 | 32.40 | 32.77 | 2,661,430 | -1.74(-5.03%) |
Jan 30, 2020 | 34.68 | 34.83 | 33.88 | 34.51 | 569,952 | -0.35(-1.01%) |
Jan 29, 2020 | 34.26 | 35.28 | 34.24 | 34.86 | 548,265 | +0.66(+1.93%) |
Jan 28, 2020 | 35.25 | 35.41 | 33.79 | 34.20 | 491,904 | -0.95(-2.71%) |
Jan 27, 2020 | 35.23 | 35.63 | 34.81 | 35.15 | 641,911 | -0.86(-2.39%) |
Jan 24, 2020 | 36.62 | 36.72 | 35.45 | 36.01 | 359,822 | -0.07(-0.19%) |
Jan 23, 2020 | 35.35 | 36.15 | 34.61 | 36.08 | 594,874 | +0.44(+1.23%) |
Jan 22, 2020 | 35.75 | 36.02 | 35.32 | 35.64 | 365,539 | -0.12(-0.34%) |
Jan 21, 2020 | 35.82 | 36.51 | 35.52 | 35.76 | 460,595 | -0.09(-0.26%) |
Jan 17, 2020 | 36.30 | 36.31 | 35.58 | 35.86 | 362,848 | -0.19(-0.52%) |
Jan 16, 2020 | 35.33 | 36.07 | 35.24 | 36.05 | 474,915 | +1.02(+2.92%) |
Jan 15, 2020 | 35.36 | 35.84 | 34.95 | 35.03 | 580,659 | -0.38(-1.07%) |
Jan 14, 2020 | 35.71 | 36.33 | 35.35 | 35.40 | 396,403 | -0.41(-1.15%) |
Jan 13, 2020 | 35.23 | 35.95 | 35.00 | 35.82 | 530,888 | +0.70(+1.98%) |
Jan 10, 2020 | 36.28 | 36.36 | 34.99 | 35.12 | 548,810 | -1.01(-2.78%) |
Jan 09, 2020 | 36.54 | 36.71 | 35.99 | 36.13 | 490,052 | -0.64(-1.73%) |
Jan 08, 2020 | 36.62 | 37.03 | 36.11 | 36.76 | 418,290 | +0.08(+0.21%) |
Jan 07, 2020 | 36.25 | 37.16 | 36.08 | 36.68 | 414,956 | +0.37(+1.02%) |
Jan 06, 2020 | 36.09 | 36.72 | 35.58 | 36.31 | 430,926 | -0.46(-1.24%) |
Jan 03, 2020 | 35.23 | 36.78 | 35.22 | 36.77 | 656,571 | +0.95(+2.64%) |
Jan 02, 2020 | 36.47 | 36.85 | 35.46 | 35.82 | 522,053 | -0.26(-0.71%) |
Dec 31, 2019 | 36.13 | 36.56 | 36.00 | 36.08 | 1,044,672 | -0.21(-0.59%) |
Dec 30, 2019 | 36.48 | 36.70 | 35.96 | 36.30 | 491,966 | -0.21(-0.59%) |
Dec 27, 2019 | 36.43 | 36.77 | 36.25 | 36.51 | 436,162 | +0.16(+0.45%) |
Dec 26, 2019 | 35.97 | 36.70 | 35.87 | 36.35 | 555,139 | +0.69(+1.93%) |
Dec 24, 2019 | 35.82 | 36.06 | 35.54 | 35.66 | 190,035 | -0.16(-0.46%) |
Dec 23, 2019 | 35.20 | 36.15 | 34.95 | 35.82 | 500,784 | +0.80(+2.28%) |
Dec 20, 2019 | 34.84 | 35.27 | 34.71 | 35.03 | 2,560,885 | +0.46(+1.34%) |
Dec 19, 2019 | 34.45 | 35.09 | 34.44 | 34.56 | 816,760 | -0.03(-0.10%) |
Dec 18, 2019 | 33.87 | 34.72 | 33.60 | 34.60 | 788,237 | +1.09(+3.26%) |
Dec 17, 2019 | 33.27 | 33.72 | 33.17 | 33.50 | 647,288 | +0.24(+0.72%) |
Dec 16, 2019 | 33.82 | 34.14 | 33.25 | 33.26 | 583,067 | -0.22(-0.67%) |
Dec 13, 2019 | 33.91 | 33.93 | 33.09 | 33.49 | 535,893 | -0.21(-0.64%) |
Dec 12, 2019 | 33.15 | 34.12 | 33.01 | 33.70 | 564,703 | +0.70(+2.14%) |
Dec 11, 2019 | 32.77 | 33.43 | 32.52 | 33.00 | 449,396 | +0.10(+0.31%) |
Dec 10, 2019 | 32.88 | 33.19 | 32.52 | 32.89 | 386,525 | +0.07(+0.21%) |
Dec 09, 2019 | 32.57 | 33.13 | 31.90 | 32.83 | 578,403 | +0.26(+0.79%) |
Dec 06, 2019 | 33.00 | 33.75 | 32.47 | 32.57 | 604,038 | -0.09(-0.29%) |
Dec 05, 2019 | 31.78 | 32.70 | 31.78 | 32.66 | 471,608 | +0.89(+2.80%) |
Dec 04, 2019 | 31.21 | 32.16 | 31.13 | 31.77 | 631,082 | +0.60(+1.93%) |
Dec 03, 2019 | 30.83 | 31.36 | 30.82 | 31.17 | 849,717 | +0.16(+0.52%) |
Dec 02, 2019 | 30.29 | 31.33 | 29.84 | 31.01 | 963,028 | +0.65(+2.15%) |
Nov 29, 2019 | 30.32 | 30.65 | 30.10 | 30.36 | 310,108 | -0.15(-0.50%) |
Nov 27, 2019 | 30.59 | 30.71 | 30.29 | 30.51 | 350,141 | +0.13(+0.42%) |
Nov 26, 2019 | 30.54 | 30.76 | 30.37 | 30.38 | 644,444 | -0.12(-0.39%) |
Nov 25, 2019 | 30.33 | 30.74 | 30.08 | 30.50 | 702,425 | +0.42(+1.41%) |
Nov 22, 2019 | 30.00 | 30.30 | 29.73 | 30.08 | 686,938 | +0.44(+1.49%) |
Nov 21, 2019 | 29.65 | 29.96 | 29.46 | 29.64 | 785,775 | -0.13(-0.43%) |
Nov 20, 2019 | 29.87 | 30.09 | 29.11 | 29.77 | 1,084,317 | -0.27(-0.90%) |
Nov 19, 2019 | 29.93 | 30.38 | 29.55 | 30.04 | 777,240 | +0.01(+0.03%) |
Nov 18, 2019 | 30.52 | 30.52 | 29.16 | 30.03 | 766,350 | -0.48(-1.58%) |
Nov 15, 2019 | 30.60 | 30.92 | 30.40 | 30.51 | 484,175 | +0.02(+0.06%) |
Nov 14, 2019 | 30.84 | 31.11 | 30.43 | 30.49 | 576,777 | -0.41(-1.34%) |
Nov 13, 2019 | 30.16 | 31.36 | 30.10 | 30.91 | 707,710 | +0.36(+1.19%) |
Nov 12, 2019 | 30.48 | 31.15 | 29.93 | 30.54 | 928,260 | -0.07(-0.22%) |
Nov 11, 2019 | 30.47 | 30.96 | 30.27 | 30.61 | 867,595 | +0.12(+0.39%) |
Nov 08, 2019 | 29.81 | 30.83 | 29.41 | 30.49 | 1,000,117 | +0.85(+2.86%) |
Nov 07, 2019 | 32.37 | 32.86 | 29.00 | 29.65 | 2,374,609 | -2.74(-8.45%) |
Nov 06, 2019 | 33.21 | 33.21 | 32.28 | 32.38 | 1,220,907 | -0.92(-2.77%) |
Nov 05, 2019 | 32.52 | 33.55 | 32.52 | 33.30 | 1,484,700 | +0.79(+2.42%) |
Nov 04, 2019 | 32.41 | 33.19 | 32.13 | 32.52 | 1,338,569 | +0.34(+1.05%) |