Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.00 | 42.00 | 40.55 | 40.55 | 5,600 | -1.15(-2.76%) |
Jan 30, 2020 | 42.55 | 42.55 | 41.50 | 41.70 | 14,730 | -0.91(-2.14%) |
Jan 29, 2020 | 42.98 | 43.22 | 41.70 | 42.61 | 31,541 | +0.21(+0.50%) |
Jan 28, 2020 | 42.00 | 42.40 | 42.00 | 42.40 | 13,640 | +0.70(+1.68%) |
Jan 27, 2020 | 42.27 | 42.27 | 40.68 | 41.70 | 12,872 | -1.05(-2.46%) |
Jan 24, 2020 | 42.35 | 43.93 | 42.35 | 42.75 | 3,100 | -1.13(-2.58%) |
Jan 23, 2020 | 42.23 | 44.29 | 42.23 | 43.88 | 1,827 | -0.12(-0.27%) |
Jan 22, 2020 | 44.00 | 44.80 | 44.00 | 44.00 | 2,340 | -0.20(-0.45%) |
Jan 21, 2020 | 44.25 | 44.52 | 43.49 | 44.20 | 11,017 | -0.05(-0.11%) |
Jan 17, 2020 | 45.90 | 45.90 | 44.15 | 44.25 | 2,800 | -0.20(-0.45%) |
Jan 16, 2020 | 44.75 | 44.90 | 43.65 | 44.45 | 5,619 | -0.64(-1.42%) |
Jan 15, 2020 | 45.50 | 45.77 | 44.86 | 45.09 | 4,298 | -0.71(-1.55%) |
Jan 14, 2020 | 45.65 | 45.80 | 45.50 | 45.80 | 12,916 | +0.53(+1.17%) |
Jan 13, 2020 | 43.00 | 45.28 | 43.00 | 45.27 | 9,516 | +0.72(+1.62%) |
Jan 10, 2020 | 44.10 | 45.10 | 44.10 | 44.55 | 20,100 | +0.54(+1.23%) |
Jan 09, 2020 | 42.69 | 44.10 | 42.69 | 44.01 | 28,690 | +1.21(+2.83%) |
Jan 08, 2020 | 42.00 | 42.99 | 42.00 | 42.80 | 14,474 | +0.56(+1.33%) |
Jan 07, 2020 | 42.44 | 43.00 | 42.24 | 42.24 | 14,943 | -0.11(-0.26%) |
Jan 06, 2020 | 42.01 | 42.61 | 42.01 | 42.35 | 5,308 | -1.07(-2.46%) |
Jan 03, 2020 | 44.23 | 44.23 | 42.91 | 43.42 | 4,400 | -0.33(-0.75%) |
Jan 02, 2020 | 43.62 | 44.65 | 43.54 | 43.75 | 9,667 | +0.51(+1.18%) |
Dec 31, 2019 | 42.99 | 43.25 | 42.99 | 43.24 | 4,400 | +0.15(+0.35%) |
Dec 30, 2019 | 43.30 | 43.40 | 43.04 | 43.09 | 2,675 | -0.15(-0.35%) |
Dec 27, 2019 | 44.15 | 44.15 | 42.29 | 43.24 | 5,500 | +0.00(+0.00%) |
Dec 26, 2019 | 42.50 | 43.40 | 42.50 | 43.24 | 4,865 | +0.84(+1.98%) |
Dec 24, 2019 | 43.46 | 43.46 | 42.00 | 42.40 | 2,600 | +0.40(+0.95%) |
Dec 23, 2019 | 41.47 | 43.72 | 41.47 | 42.00 | 55,086 | -0.10(-0.24%) |
Dec 20, 2019 | 44.01 | 44.01 | 41.65 | 42.10 | 4,100 | -0.92(-2.14%) |
Dec 19, 2019 | 42.30 | 43.10 | 42.30 | 43.02 | 13,909 | +0.96(+2.28%) |
Dec 18, 2019 | 42.00 | 42.33 | 41.83 | 42.06 | 9,292 | +0.79(+1.91%) |
Dec 17, 2019 | 41.00 | 42.57 | 41.00 | 41.27 | 7,532 | +0.48(+1.19%) |
Dec 16, 2019 | 40.50 | 41.00 | 40.50 | 40.79 | 6,624 | +0.64(+1.59%) |
Dec 13, 2019 | 38.91 | 40.23 | 38.91 | 40.15 | 2,900 | +0.20(+0.50%) |
Dec 12, 2019 | 39.50 | 40.38 | 39.50 | 39.95 | 13,724 | +0.62(+1.58%) |
Dec 11, 2019 | 38.42 | 39.79 | 38.42 | 39.33 | 8,607 | -0.17(-0.43%) |
Dec 10, 2019 | 40.22 | 40.22 | 39.40 | 39.50 | 9,853 | -0.39(-0.98%) |
Dec 09, 2019 | 39.98 | 40.02 | 39.46 | 39.89 | 13,841 | +0.27(+0.68%) |
Dec 06, 2019 | 39.49 | 39.97 | 39.26 | 39.62 | 9,200 | +0.47(+1.20%) |
Dec 05, 2019 | 39.97 | 39.97 | 38.50 | 39.15 | 11,063 | +0.05(+0.13%) |
Dec 04, 2019 | 38.13 | 39.10 | 37.67 | 39.10 | 16,036 | +1.85(+4.97%) |
Dec 03, 2019 | 37.11 | 38.00 | 37.11 | 37.25 | 4,857 | -1.00(-2.61%) |
Dec 02, 2019 | 39.50 | 39.50 | 38.00 | 38.25 | 7,448 | -0.71(-1.82%) |
Nov 29, 2019 | 38.64 | 38.96 | 38.64 | 38.96 | 5,900 | +0.28(+0.72%) |
Nov 27, 2019 | 37.84 | 39.50 | 37.84 | 38.68 | 5,000 | +0.16(+0.42%) |
Nov 26, 2019 | 38.52 | 39.00 | 38.52 | 38.52 | 29,798 | -0.68(-1.74%) |
Nov 25, 2019 | 38.75 | 39.63 | 38.05 | 39.20 | 7,639 | +1.15(+3.03%) |
Nov 22, 2019 | 38.25 | 38.45 | 38.05 | 38.05 | 7,500 | +0.00(+0.00%) |
Nov 21, 2019 | 38.30 | 38.45 | 38.00 | 38.05 | 2,430 | -0.55(-1.42%) |
Nov 20, 2019 | 38.15 | 38.90 | 38.15 | 38.60 | 5,446 | -0.44(-1.12%) |
Nov 19, 2019 | 38.48 | 39.77 | 38.48 | 39.04 | 19,250 | -0.72(-1.81%) |
Nov 18, 2019 | 38.99 | 39.81 | 38.99 | 39.76 | 49,997 | +1.36(+3.54%) |
Nov 15, 2019 | 38.81 | 39.70 | 38.40 | 38.40 | 7,800 | -0.85(-2.17%) |
Nov 14, 2019 | 39.38 | 39.64 | 39.00 | 39.25 | 4,463 | -0.13(-0.33%) |
Nov 13, 2019 | 39.01 | 40.00 | 39.01 | 39.38 | 36,423 | -0.09(-0.23%) |
Nov 12, 2019 | 39.98 | 39.98 | 39.01 | 39.47 | 15,688 | +0.02(+0.05%) |
Nov 11, 2019 | 38.75 | 39.50 | 38.75 | 39.45 | 14,352 | +0.76(+1.97%) |
Nov 08, 2019 | 39.34 | 40.00 | 38.69 | 38.69 | 31,900 | -0.21(-0.54%) |
Nov 07, 2019 | 38.91 | 39.69 | 38.90 | 38.90 | 14,192 | +0.36(+0.93%) |
Nov 06, 2019 | 38.30 | 38.54 | 37.50 | 38.54 | 24,215 | -0.76(-1.93%) |
Nov 05, 2019 | 39.21 | 39.97 | 38.87 | 39.30 | 17,085 | +0.30(+0.77%) |
Nov 04, 2019 | 39.10 | 39.30 | 38.92 | 39.00 | 10,288 | +0.24(+0.62%) |