Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.54 | 33.31 | 32.50 | 33.01 | 88,300 | +0.29(+0.90%) |
Jan 30, 2020 | 33.20 | 33.21 | 32.64 | 32.72 | 56,072 | -0.28(-0.85%) |
Jan 29, 2020 | 33.24 | 33.41 | 32.97 | 33.00 | 138,016 | -1.09(-3.20%) |
Jan 28, 2020 | 34.17 | 34.52 | 33.92 | 34.09 | 61,301 | -0.29(-0.83%) |
Jan 27, 2020 | 34.72 | 34.74 | 34.17 | 34.38 | 125,139 | -1.46(-4.08%) |
Jan 24, 2020 | 35.96 | 36.14 | 35.51 | 35.84 | 78,100 | -0.55(-1.50%) |
Jan 23, 2020 | 36.35 | 36.76 | 36.00 | 36.39 | 157,824 | +0.39(+1.07%) |
Jan 22, 2020 | 35.88 | 36.44 | 35.55 | 36.00 | 303,493 | +0.05(+0.14%) |
Jan 21, 2020 | 36.40 | 36.40 | 35.55 | 35.95 | 103,272 | -0.45(-1.24%) |
Jan 17, 2020 | 36.30 | 36.56 | 36.01 | 36.40 | 76,200 | -0.07(-0.19%) |
Jan 16, 2020 | 37.07 | 37.07 | 36.36 | 36.47 | 134,088 | -0.57(-1.53%) |
Jan 15, 2020 | 37.51 | 37.70 | 36.91 | 37.04 | 57,389 | -0.27(-0.73%) |
Jan 14, 2020 | 37.29 | 37.32 | 36.81 | 37.31 | 79,160 | -0.01(-0.03%) |
Jan 13, 2020 | 37.68 | 37.68 | 36.98 | 37.32 | 112,166 | -1.03(-2.69%) |
Jan 10, 2020 | 38.07 | 38.44 | 38.00 | 38.35 | 90,300 | +0.35(+0.92%) |
Jan 09, 2020 | 38.60 | 38.72 | 37.89 | 38.00 | 154,520 | -0.49(-1.27%) |
Jan 08, 2020 | 39.29 | 39.29 | 38.25 | 38.49 | 241,974 | -0.45(-1.16%) |
Jan 07, 2020 | 38.91 | 39.92 | 38.69 | 38.94 | 237,048 | -0.76(-1.91%) |
Jan 06, 2020 | 39.77 | 39.86 | 39.31 | 39.70 | 255,183 | -1.23(-3.01%) |
Jan 03, 2020 | 41.18 | 41.54 | 40.76 | 40.93 | 180,900 | -0.39(-0.94%) |
Jan 02, 2020 | 41.47 | 41.98 | 41.00 | 41.32 | 206,301 | -0.42(-1.01%) |
Dec 31, 2019 | 43.02 | 43.28 | 41.55 | 41.74 | 56,400 | -0.73(-1.72%) |
Dec 30, 2019 | 42.50 | 42.81 | 42.04 | 42.47 | 24,982 | -0.25(-0.59%) |
Dec 27, 2019 | 42.12 | 42.79 | 42.08 | 42.72 | 53,900 | +1.57(+3.81%) |
Dec 26, 2019 | 41.75 | 41.82 | 41.02 | 41.15 | 29,352 | -0.71(-1.69%) |
Dec 24, 2019 | 41.41 | 42.19 | 41.24 | 41.86 | 111,400 | +1.21(+2.98%) |
Dec 23, 2019 | 41.25 | 41.25 | 40.35 | 40.65 | 111,957 | -1.52(-3.60%) |
Dec 20, 2019 | 41.47 | 42.25 | 41.30 | 42.17 | 117,800 | +1.17(+2.85%) |
Dec 19, 2019 | 41.46 | 41.65 | 40.72 | 41.00 | 293,202 | -1.83(-4.27%) |
Dec 18, 2019 | 42.74 | 43.60 | 42.73 | 42.83 | 57,178 | -0.24(-0.55%) |
Dec 17, 2019 | 44.65 | 44.65 | 42.65 | 43.07 | 93,315 | -2.38(-5.25%) |
Dec 16, 2019 | 43.65 | 45.60 | 43.58 | 45.45 | 109,801 | +3.60(+8.60%) |
Dec 13, 2019 | 44.70 | 44.97 | 41.76 | 41.85 | 227,200 | -2.71(-6.08%) |
Dec 12, 2019 | 43.86 | 44.81 | 43.63 | 44.56 | 65,438 | +0.91(+2.08%) |
Dec 11, 2019 | 42.73 | 43.74 | 42.55 | 43.65 | 97,664 | +0.44(+1.02%) |
Dec 10, 2019 | 42.14 | 43.30 | 42.03 | 43.21 | 96,727 | +1.61(+3.87%) |
Dec 09, 2019 | 40.75 | 42.45 | 40.75 | 41.60 | 106,309 | +1.57(+3.92%) |
Dec 06, 2019 | 40.64 | 40.66 | 39.86 | 40.03 | 36,300 | -0.19(-0.47%) |
Dec 05, 2019 | 40.22 | 40.40 | 39.91 | 40.22 | 35,625 | +1.01(+2.58%) |
Dec 04, 2019 | 39.92 | 40.13 | 39.01 | 39.21 | 73,877 | -0.76(-1.91%) |
Dec 03, 2019 | 39.59 | 40.20 | 39.59 | 39.97 | 96,262 | +0.90(+2.30%) |
Dec 02, 2019 | 38.27 | 39.72 | 38.27 | 39.07 | 81,676 | +0.54(+1.40%) |
Nov 29, 2019 | 37.83 | 38.63 | 37.83 | 38.53 | 62,500 | +0.66(+1.76%) |
Nov 27, 2019 | 37.67 | 38.28 | 37.39 | 37.87 | 47,900 | +0.26(+0.68%) |
Nov 26, 2019 | 37.30 | 37.90 | 37.24 | 37.61 | 57,054 | -0.69(-1.80%) |
Nov 25, 2019 | 37.84 | 38.36 | 37.38 | 38.30 | 65,753 | +1.10(+2.96%) |
Nov 22, 2019 | 37.10 | 37.45 | 36.95 | 37.20 | 41,100 | +0.25(+0.67%) |
Nov 21, 2019 | 36.22 | 37.64 | 36.22 | 36.95 | 99,108 | +1.35(+3.79%) |
Nov 20, 2019 | 34.85 | 35.88 | 34.85 | 35.60 | 81,274 | +1.50(+4.40%) |
Nov 19, 2019 | 35.01 | 35.20 | 34.10 | 34.10 | 70,608 | -1.11(-3.15%) |
Nov 18, 2019 | 35.67 | 35.70 | 35.05 | 35.21 | 33,555 | -0.27(-0.76%) |
Nov 15, 2019 | 35.50 | 35.70 | 35.18 | 35.48 | 26,300 | -0.31(-0.87%) |
Nov 14, 2019 | 35.57 | 35.94 | 35.43 | 35.79 | 10,583 | +0.00(+0.00%) |
Nov 13, 2019 | 35.48 | 35.90 | 35.27 | 35.79 | 31,491 | +0.62(+1.76%) |
Nov 12, 2019 | 35.07 | 35.63 | 34.82 | 35.17 | 24,097 | -0.18(-0.51%) |
Nov 11, 2019 | 35.52 | 36.13 | 35.10 | 35.35 | 65,998 | -0.76(-2.10%) |
Nov 08, 2019 | 36.36 | 36.45 | 36.02 | 36.11 | 66,600 | -0.25(-0.69%) |
Nov 07, 2019 | 35.82 | 36.43 | 35.79 | 36.36 | 55,576 | +0.46(+1.28%) |
Nov 06, 2019 | 35.02 | 35.93 | 34.97 | 35.90 | 114,402 | +0.70(+1.99%) |
Nov 05, 2019 | 34.58 | 35.25 | 34.51 | 35.20 | 86,337 | +0.66(+1.91%) |
Nov 04, 2019 | 34.57 | 34.77 | 34.13 | 34.54 | 72,331 | -0.05(-0.14%) |