Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.95 | 32.07 | 30.68 | 30.91 | 192,407 | -1.32(-4.10%) |
Jan 30, 2020 | 31.80 | 32.28 | 31.48 | 32.23 | 100,006 | -0.02(-0.06%) |
Jan 29, 2020 | 32.05 | 32.50 | 31.81 | 32.25 | 232,086 | +0.20(+0.61%) |
Jan 28, 2020 | 31.96 | 32.34 | 31.66 | 32.05 | 82,833 | +0.34(+1.09%) |
Jan 27, 2020 | 31.34 | 32.07 | 30.87 | 31.70 | 101,915 | -0.57(-1.77%) |
Jan 24, 2020 | 32.72 | 32.76 | 32.09 | 32.27 | 102,955 | -0.44(-1.35%) |
Jan 23, 2020 | 32.38 | 32.77 | 31.71 | 32.72 | 113,725 | -0.04(-0.12%) |
Jan 22, 2020 | 33.57 | 33.57 | 32.51 | 32.76 | 81,344 | -0.76(-2.26%) |
Jan 21, 2020 | 33.99 | 34.13 | 33.47 | 33.52 | 135,590 | -0.70(-2.04%) |
Jan 17, 2020 | 34.60 | 34.61 | 33.95 | 34.22 | 94,832 | -0.25(-0.71%) |
Jan 16, 2020 | 34.45 | 35.20 | 34.40 | 34.46 | 202,394 | +0.24(+0.69%) |
Jan 15, 2020 | 33.63 | 34.29 | 33.63 | 34.22 | 161,645 | +0.43(+1.28%) |
Jan 14, 2020 | 33.34 | 33.97 | 33.21 | 33.79 | 158,896 | +0.38(+1.15%) |
Jan 13, 2020 | 32.91 | 33.47 | 32.55 | 33.41 | 103,612 | +0.58(+1.77%) |
Jan 10, 2020 | 33.54 | 33.54 | 32.80 | 32.83 | 136,665 | -0.67(-2.00%) |
Jan 09, 2020 | 33.93 | 34.11 | 33.29 | 33.50 | 115,785 | -0.26(-0.76%) |
Jan 08, 2020 | 35.19 | 35.46 | 33.69 | 33.75 | 182,355 | -1.36(-3.87%) |
Jan 07, 2020 | 34.89 | 35.46 | 34.64 | 35.11 | 139,937 | -0.01(-0.03%) |
Jan 06, 2020 | 36.30 | 36.58 | 34.81 | 35.12 | 177,031 | -1.96(-5.29%) |
Jan 03, 2020 | 36.80 | 37.21 | 36.58 | 37.08 | 140,726 | -0.24(-0.63%) |
Jan 02, 2020 | 38.13 | 38.27 | 37.13 | 37.32 | 95,210 | -0.32(-0.86%) |
Dec 31, 2019 | 37.61 | 38.09 | 37.38 | 37.64 | 153,316 | -0.11(-0.29%) |
Dec 30, 2019 | 37.72 | 38.12 | 37.15 | 37.75 | 161,149 | +0.07(+0.18%) |
Dec 27, 2019 | 38.27 | 38.54 | 37.62 | 37.68 | 106,509 | -0.66(-1.72%) |
Dec 26, 2019 | 38.46 | 38.91 | 38.27 | 38.34 | 83,569 | -0.19(-0.49%) |
Dec 24, 2019 | 38.58 | 38.78 | 38.12 | 38.53 | 71,784 | -0.02(-0.05%) |
Dec 23, 2019 | 37.98 | 39.01 | 37.54 | 38.55 | 151,469 | +0.41(+1.08%) |
Dec 20, 2019 | 37.50 | 38.61 | 37.28 | 38.13 | 891,673 | +0.84(+2.24%) |
Dec 19, 2019 | 37.07 | 37.46 | 36.69 | 37.30 | 149,814 | +0.05(+0.13%) |
Dec 18, 2019 | 37.02 | 37.37 | 36.57 | 37.25 | 131,144 | +0.23(+0.61%) |
Dec 17, 2019 | 36.13 | 37.25 | 36.13 | 37.02 | 151,237 | +0.73(+2.01%) |
Dec 16, 2019 | 37.43 | 37.68 | 36.16 | 36.29 | 280,604 | -0.74(-1.99%) |
Dec 13, 2019 | 37.74 | 37.80 | 36.71 | 37.03 | 159,408 | -0.99(-2.62%) |
Dec 12, 2019 | 37.11 | 38.27 | 36.12 | 38.03 | 142,105 | +0.86(+2.31%) |
Dec 11, 2019 | 36.49 | 37.63 | 36.48 | 37.17 | 197,358 | +0.57(+1.56%) |
Dec 10, 2019 | 36.08 | 36.82 | 35.79 | 36.60 | 151,478 | +0.30(+0.81%) |
Dec 09, 2019 | 36.56 | 36.93 | 36.30 | 36.30 | 119,272 | -0.41(-1.13%) |
Dec 06, 2019 | 37.11 | 37.19 | 36.40 | 36.72 | 209,261 | +0.01(+0.03%) |
Dec 05, 2019 | 35.90 | 36.73 | 35.55 | 36.71 | 153,439 | +0.78(+2.17%) |
Dec 04, 2019 | 35.79 | 36.27 | 35.52 | 35.93 | 182,460 | +0.35(+1.00%) |
Dec 03, 2019 | 35.15 | 35.71 | 34.75 | 35.57 | 164,336 | -0.18(-0.50%) |
Dec 02, 2019 | 36.62 | 36.98 | 35.62 | 35.75 | 200,763 | -0.74(-2.02%) |
Nov 29, 2019 | 36.77 | 36.78 | 36.14 | 36.49 | 83,664 | -0.45(-1.23%) |
Nov 27, 2019 | 37.17 | 37.36 | 36.59 | 36.94 | 141,437 | -0.16(-0.42%) |
Nov 26, 2019 | 37.90 | 38.13 | 37.04 | 37.10 | 105,706 | -0.78(-2.05%) |
Nov 25, 2019 | 37.74 | 38.20 | 37.55 | 37.88 | 144,501 | +0.44(+1.18%) |
Nov 22, 2019 | 37.73 | 38.00 | 37.32 | 37.44 | 122,856 | -0.19(-0.50%) |
Nov 21, 2019 | 37.97 | 38.17 | 37.47 | 37.62 | 188,757 | -0.33(-0.86%) |
Nov 20, 2019 | 39.43 | 39.51 | 37.71 | 37.95 | 215,969 | -1.76(-4.44%) |
Nov 19, 2019 | 40.17 | 40.38 | 39.14 | 39.71 | 117,597 | -0.19(-0.47%) |
Nov 18, 2019 | 40.78 | 41.15 | 39.73 | 39.90 | 209,096 | -1.14(-2.78%) |
Nov 15, 2019 | 41.37 | 41.47 | 40.68 | 41.04 | 130,065 | +0.01(+0.02%) |
Nov 14, 2019 | 41.42 | 41.65 | 40.42 | 41.03 | 187,965 | -0.53(-1.28%) |
Nov 13, 2019 | 41.61 | 42.04 | 40.50 | 41.56 | 443,105 | -0.18(-0.42%) |
Nov 12, 2019 | 41.96 | 43.32 | 41.01 | 41.74 | 225,213 | -0.05(-0.12%) |
Nov 11, 2019 | 42.09 | 42.30 | 40.80 | 41.79 | 307,828 | -1.36(-3.15%) |
Nov 08, 2019 | 40.48 | 44.07 | 40.48 | 43.15 | 356,181 | +3.05(+7.61%) |
Nov 07, 2019 | 34.47 | 40.10 | 34.47 | 40.09 | 397,832 | +5.94(+17.39%) |
Nov 06, 2019 | 34.47 | 34.76 | 33.69 | 34.16 | 186,587 | -0.33(-0.94%) |
Nov 05, 2019 | 34.05 | 34.51 | 33.75 | 34.48 | 260,312 | +0.47(+1.39%) |
Nov 04, 2019 | 33.24 | 34.10 | 33.01 | 34.01 | 180,392 | +1.11(+3.38%) |