Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.34 | 29.70 | 28.34 | 28.75 | 831,400 | -0.76(-2.58%) |
Jan 30, 2020 | 30.03 | 30.82 | 29.46 | 29.51 | 1,079,667 | -1.33(-4.31%) |
Jan 29, 2020 | 34.00 | 34.00 | 30.76 | 30.84 | 1,804,735 | -5.35(-14.78%) |
Jan 28, 2020 | 36.36 | 37.03 | 35.85 | 36.19 | 646,321 | +0.27(+0.75%) |
Jan 27, 2020 | 35.45 | 36.70 | 35.37 | 35.92 | 631,751 | -0.05(-0.14%) |
Jan 24, 2020 | 36.28 | 36.57 | 35.10 | 35.97 | 546,800 | -0.08(-0.22%) |
Jan 23, 2020 | 34.08 | 36.24 | 34.02 | 36.05 | 613,729 | +2.03(+5.97%) |
Jan 22, 2020 | 34.97 | 35.35 | 34.00 | 34.02 | 498,244 | -0.68(-1.96%) |
Jan 21, 2020 | 34.77 | 35.04 | 34.12 | 34.70 | 537,956 | -0.19(-0.54%) |
Jan 17, 2020 | 35.58 | 35.80 | 34.60 | 34.89 | 365,800 | -0.58(-1.64%) |
Jan 16, 2020 | 36.30 | 36.52 | 35.13 | 35.47 | 460,122 | -0.38(-1.06%) |
Jan 15, 2020 | 36.00 | 36.92 | 35.59 | 35.85 | 812,385 | -0.31(-0.86%) |
Jan 14, 2020 | 34.89 | 36.42 | 34.72 | 36.16 | 501,306 | +1.39(+4.00%) |
Jan 13, 2020 | 33.27 | 34.79 | 33.27 | 34.77 | 535,570 | +1.28(+3.82%) |
Jan 10, 2020 | 32.70 | 33.66 | 32.39 | 33.49 | 429,500 | +0.65(+1.98%) |
Jan 09, 2020 | 32.23 | 33.03 | 32.23 | 32.84 | 368,246 | +0.79(+2.46%) |
Jan 08, 2020 | 32.07 | 33.05 | 31.80 | 32.05 | 335,189 | +0.33(+1.04%) |
Jan 07, 2020 | 32.18 | 32.23 | 31.42 | 31.72 | 285,146 | -0.33(-1.03%) |
Jan 06, 2020 | 31.67 | 32.21 | 31.32 | 32.05 | 270,554 | -0.01(-0.03%) |
Jan 03, 2020 | 31.64 | 32.11 | 30.85 | 32.06 | 440,000 | -0.05(-0.16%) |
Jan 02, 2020 | 31.87 | 32.12 | 31.43 | 32.11 | 452,313 | +0.41(+1.29%) |
Dec 31, 2019 | 31.01 | 31.95 | 31.01 | 31.70 | 277,800 | +0.58(+1.86%) |
Dec 30, 2019 | 31.46 | 31.56 | 30.88 | 31.12 | 160,765 | -0.32(-1.02%) |
Dec 27, 2019 | 31.23 | 31.71 | 30.97 | 31.44 | 246,400 | +0.06(+0.19%) |
Dec 26, 2019 | 31.29 | 31.39 | 30.56 | 31.38 | 170,418 | +0.32(+1.03%) |
Dec 24, 2019 | 31.04 | 31.15 | 30.66 | 31.06 | 208,100 | +0.16(+0.52%) |
Dec 23, 2019 | 31.77 | 31.77 | 30.59 | 30.90 | 298,724 | -0.87(-2.74%) |
Dec 20, 2019 | 30.69 | 31.91 | 30.42 | 31.77 | 686,300 | +1.18(+3.86%) |
Dec 19, 2019 | 30.70 | 31.05 | 30.02 | 30.59 | 491,217 | -0.24(-0.78%) |
Dec 18, 2019 | 30.72 | 31.64 | 30.25 | 30.83 | 577,913 | +0.11(+0.36%) |
Dec 17, 2019 | 32.71 | 32.75 | 30.61 | 30.72 | 515,364 | -1.80(-5.54%) |
Dec 16, 2019 | 33.02 | 33.20 | 32.35 | 32.52 | 194,357 | -0.31(-0.94%) |
Dec 13, 2019 | 33.27 | 33.55 | 32.63 | 32.83 | 334,300 | -0.53(-1.59%) |
Dec 12, 2019 | 33.99 | 34.30 | 33.13 | 33.36 | 240,525 | -0.68(-2.00%) |
Dec 11, 2019 | 33.95 | 34.21 | 33.59 | 34.04 | 166,176 | +0.18(+0.53%) |
Dec 10, 2019 | 33.70 | 34.25 | 33.46 | 33.86 | 208,031 | +0.16(+0.47%) |
Dec 09, 2019 | 35.20 | 35.31 | 33.31 | 33.70 | 366,287 | -1.50(-4.26%) |
Dec 06, 2019 | 34.91 | 35.53 | 34.66 | 35.20 | 396,800 | +0.57(+1.65%) |
Dec 05, 2019 | 33.97 | 34.75 | 33.97 | 34.63 | 335,330 | +0.77(+2.27%) |
Dec 04, 2019 | 33.15 | 34.21 | 32.95 | 33.86 | 456,067 | +1.06(+3.23%) |
Dec 03, 2019 | 31.60 | 32.89 | 31.51 | 32.80 | 409,144 | +0.77(+2.40%) |
Dec 02, 2019 | 32.60 | 32.87 | 31.66 | 32.03 | 280,427 | -1.15(-3.47%) |
Nov 29, 2019 | 33.11 | 33.55 | 32.93 | 33.18 | 91,400 | -0.02(-0.06%) |
Nov 27, 2019 | 33.42 | 33.92 | 33.03 | 33.20 | 181,000 | -0.18(-0.54%) |
Nov 26, 2019 | 32.88 | 33.54 | 32.83 | 33.38 | 392,356 | +0.71(+2.17%) |
Nov 25, 2019 | 31.98 | 32.92 | 31.98 | 32.67 | 323,534 | +0.85(+2.67%) |
Nov 22, 2019 | 31.51 | 31.89 | 30.66 | 31.82 | 383,600 | +0.41(+1.31%) |
Nov 21, 2019 | 32.29 | 32.73 | 31.22 | 31.41 | 307,636 | -0.81(-2.51%) |
Nov 20, 2019 | 31.80 | 32.74 | 31.75 | 32.22 | 422,522 | +0.34(+1.07%) |
Nov 19, 2019 | 31.53 | 32.33 | 31.19 | 31.88 | 340,525 | +0.44(+1.40%) |
Nov 18, 2019 | 30.71 | 31.64 | 30.71 | 31.44 | 291,741 | +0.55(+1.78%) |
Nov 15, 2019 | 30.90 | 31.28 | 30.36 | 30.89 | 238,200 | +0.25(+0.82%) |
Nov 14, 2019 | 30.90 | 31.52 | 30.48 | 30.64 | 226,061 | -0.48(-1.54%) |
Nov 13, 2019 | 29.98 | 31.27 | 29.98 | 31.12 | 391,029 | +0.92(+3.05%) |
Nov 12, 2019 | 30.76 | 31.17 | 29.76 | 30.20 | 445,967 | -0.34(-1.11%) |
Nov 11, 2019 | 29.75 | 30.87 | 29.75 | 30.54 | 423,678 | +0.38(+1.26%) |
Nov 08, 2019 | 29.45 | 30.37 | 29.28 | 30.16 | 187,700 | +0.71(+2.41%) |
Nov 07, 2019 | 31.26 | 31.26 | 29.26 | 29.45 | 498,067 | -1.30(-4.23%) |
Nov 06, 2019 | 31.32 | 31.32 | 29.64 | 30.75 | 862,454 | -0.71(-2.26%) |
Nov 05, 2019 | 31.40 | 32.12 | 31.35 | 31.46 | 377,502 | -0.11(-0.35%) |
Nov 04, 2019 | 32.14 | 32.37 | 31.29 | 31.57 | 661,134 | -0.22(-0.69%) |