Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.27 | 41.36 | 41.06 | 41.26 | 1,400 | -0.69(-1.64%) |
Jan 30, 2020 | 41.84 | 41.95 | 41.77 | 41.95 | 491 | -0.57(-1.34%) |
Jan 29, 2020 | 43.00 | 43.00 | 42.52 | 42.52 | 793 | -0.04(-0.09%) |
Jan 28, 2020 | 42.22 | 42.70 | 42.01 | 42.55 | 8,887 | +1.15(+2.78%) |
Jan 27, 2020 | 41.34 | 41.46 | 41.15 | 41.40 | 1,790 | -0.48(-1.14%) |
Jan 24, 2020 | 41.95 | 41.98 | 41.75 | 41.88 | 1,500 | -0.96(-2.23%) |
Jan 23, 2020 | 42.79 | 42.94 | 42.67 | 42.84 | 1,853 | -0.36(-0.82%) |
Jan 22, 2020 | 43.46 | 43.46 | 43.19 | 43.19 | 4,160 | -0.23(-0.53%) |
Jan 21, 2020 | 43.86 | 44.00 | 43.42 | 43.42 | 2,731 | -0.62(-1.42%) |
Jan 17, 2020 | 44.25 | 44.25 | 44.05 | 44.05 | 400 | -0.59(-1.31%) |
Jan 16, 2020 | 44.78 | 44.78 | 44.39 | 44.63 | 1,194 | +0.16(+0.37%) |
Jan 15, 2020 | 44.23 | 45.01 | 44.23 | 44.47 | 6,510 | +0.28(+0.64%) |
Jan 14, 2020 | 42.97 | 44.21 | 42.97 | 44.19 | 3,004 | +1.32(+3.07%) |
Jan 13, 2020 | 42.87 | 42.87 | 42.83 | 42.87 | 4,708 | -0.77(-1.78%) |
Jan 10, 2020 | 44.20 | 44.35 | 43.58 | 43.64 | 2,800 | -0.45(-1.02%) |
Jan 09, 2020 | 44.00 | 44.30 | 43.97 | 44.09 | 7,196 | +0.28(+0.63%) |
Jan 08, 2020 | 43.27 | 43.94 | 43.27 | 43.82 | 2,111 | +0.68(+1.57%) |
Jan 07, 2020 | 42.80 | 43.14 | 42.59 | 43.14 | 2,529 | +0.12(+0.27%) |
Jan 06, 2020 | 42.30 | 43.02 | 42.07 | 43.02 | 5,052 | +0.31(+0.73%) |
Jan 03, 2020 | 42.88 | 42.88 | 42.71 | 42.71 | 400 | -0.46(-1.06%) |
Jan 02, 2020 | 44.18 | 44.18 | 42.85 | 43.17 | 2,868 | -0.36(-0.83%) |
Dec 31, 2019 | 43.66 | 43.67 | 43.49 | 43.53 | 2,400 | +0.13(+0.29%) |
Dec 30, 2019 | 43.56 | 43.56 | 43.40 | 43.40 | 319 | -0.63(-1.42%) |
Dec 27, 2019 | 45.10 | 45.10 | 44.03 | 44.03 | 8,800 | -0.64(-1.42%) |
Dec 26, 2019 | 45.15 | 45.15 | 44.67 | 44.67 | 2,770 | -0.51(-1.12%) |
Dec 24, 2019 | 44.80 | 45.17 | 44.80 | 45.17 | 1,300 | +0.46(+1.03%) |
Dec 23, 2019 | 44.19 | 44.80 | 43.96 | 44.71 | 4,273 | +0.55(+1.25%) |
Dec 20, 2019 | 43.90 | 44.16 | 43.90 | 44.16 | 400 | +0.09(+0.21%) |
Dec 19, 2019 | 43.58 | 44.07 | 43.57 | 44.07 | 2,477 | +0.39(+0.88%) |
Dec 18, 2019 | 43.60 | 43.81 | 43.44 | 43.68 | 3,851 | -0.08(-0.17%) |
Dec 17, 2019 | 43.56 | 43.76 | 43.53 | 43.76 | 2,064 | -0.27(-0.61%) |
Dec 16, 2019 | 44.00 | 44.30 | 43.94 | 44.02 | 3,090 | +0.41(+0.94%) |
Dec 13, 2019 | 43.76 | 43.76 | 43.44 | 43.61 | 1,000 | +0.07(+0.17%) |
Dec 12, 2019 | 43.31 | 43.54 | 43.08 | 43.54 | 462 | +0.64(+1.50%) |
Dec 11, 2019 | 43.15 | 43.15 | 42.86 | 42.90 | 1,169 | -0.69(-1.59%) |
Dec 10, 2019 | 43.48 | 43.71 | 43.48 | 43.59 | 1,117 | +0.36(+0.83%) |
Dec 09, 2019 | 44.00 | 44.05 | 43.23 | 43.23 | 3,987 | -0.35(-0.81%) |
Dec 06, 2019 | 43.44 | 43.58 | 43.43 | 43.58 | 700 | +0.63(+1.46%) |
Dec 05, 2019 | 43.86 | 43.86 | 42.96 | 42.96 | 8,994 | -1.00(-2.28%) |
Dec 04, 2019 | 43.30 | 43.96 | 43.30 | 43.96 | 1,153 | +0.41(+0.93%) |
Dec 03, 2019 | 43.73 | 43.85 | 43.55 | 43.55 | 3,602 | -0.35(-0.80%) |
Dec 02, 2019 | 44.10 | 44.10 | 43.55 | 43.90 | 3,803 | -0.22(-0.49%) |
Nov 29, 2019 | 44.33 | 44.33 | 44.11 | 44.12 | 300 | +0.13(+0.29%) |
Nov 27, 2019 | 43.20 | 44.02 | 43.20 | 43.99 | 13,000 | +0.50(+1.15%) |
Nov 26, 2019 | 43.30 | 43.62 | 43.30 | 43.49 | 637 | +0.08(+0.17%) |
Nov 25, 2019 | 42.40 | 43.46 | 42.40 | 43.41 | 8,841 | +1.54(+3.68%) |
Nov 22, 2019 | 41.72 | 41.90 | 41.66 | 41.87 | 1,900 | +0.14(+0.33%) |
Nov 21, 2019 | 41.20 | 41.73 | 41.20 | 41.73 | 1,362 | +0.40(+0.96%) |
Nov 20, 2019 | 41.18 | 41.50 | 41.18 | 41.33 | 2,245 | +0.36(+0.89%) |
Nov 19, 2019 | 40.20 | 41.13 | 40.20 | 40.97 | 8,695 | +1.02(+2.55%) |
Nov 18, 2019 | 39.63 | 39.95 | 39.62 | 39.95 | 3,045 | +0.14(+0.35%) |
Nov 15, 2019 | 39.68 | 39.81 | 39.58 | 39.81 | 800 | +0.45(+1.14%) |
Nov 14, 2019 | 39.37 | 39.47 | 39.20 | 39.36 | 2,421 | -0.34(-0.86%) |
Nov 13, 2019 | 39.23 | 40.10 | 39.20 | 39.71 | 5,850 | +0.21(+0.52%) |
Nov 12, 2019 | 39.65 | 39.90 | 39.50 | 39.50 | 3,433 | +0.06(+0.15%) |
Nov 11, 2019 | 39.56 | 39.56 | 39.16 | 39.44 | 3,060 | -0.01(-0.03%) |
Nov 08, 2019 | 38.73 | 39.50 | 38.69 | 39.45 | 5,600 | +1.03(+2.68%) |
Nov 07, 2019 | 38.35 | 38.52 | 38.35 | 38.42 | 1,447 | +0.32(+0.85%) |
Nov 06, 2019 | 38.40 | 38.45 | 38.10 | 38.10 | 2,450 | -0.64(-1.64%) |
Nov 05, 2019 | 38.68 | 38.95 | 38.61 | 38.73 | 4,000 | +0.07(+0.19%) |
Nov 04, 2019 | 38.75 | 38.81 | 38.64 | 38.66 | 2,951 | -0.17(-0.44%) |