Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.73 | 31.85 | 31.23 | 31.69 | 116,600 | +0.24(+0.76%) |
Jan 30, 2020 | 31.92 | 31.93 | 31.24 | 31.45 | 51,799 | -0.87(-2.69%) |
Jan 29, 2020 | 32.41 | 32.59 | 32.10 | 32.32 | 80,765 | -0.08(-0.25%) |
Jan 28, 2020 | 32.35 | 32.48 | 32.09 | 32.40 | 118,083 | +0.23(+0.71%) |
Jan 27, 2020 | 32.18 | 32.46 | 32.00 | 32.17 | 91,067 | -0.64(-1.95%) |
Jan 24, 2020 | 33.23 | 33.30 | 32.47 | 32.81 | 87,200 | -0.39(-1.17%) |
Jan 23, 2020 | 33.21 | 33.48 | 33.12 | 33.20 | 99,018 | +0.09(+0.27%) |
Jan 22, 2020 | 33.07 | 33.37 | 32.93 | 33.11 | 145,317 | +0.07(+0.21%) |
Jan 21, 2020 | 32.94 | 33.21 | 32.87 | 33.04 | 64,802 | +0.16(+0.49%) |
Jan 17, 2020 | 33.07 | 33.07 | 32.59 | 32.88 | 75,000 | -0.68(-2.03%) |
Jan 16, 2020 | 33.10 | 33.59 | 33.10 | 33.56 | 80,844 | +0.58(+1.76%) |
Jan 15, 2020 | 33.02 | 33.61 | 32.76 | 32.98 | 245,630 | -0.99(-2.91%) |
Jan 14, 2020 | 33.45 | 34.11 | 33.37 | 33.97 | 286,381 | -0.34(-0.99%) |
Jan 13, 2020 | 36.03 | 36.11 | 34.19 | 34.31 | 383,115 | -2.98(-7.99%) |
Jan 10, 2020 | 37.74 | 37.96 | 37.10 | 37.29 | 125,700 | -0.07(-0.19%) |
Jan 09, 2020 | 37.58 | 37.74 | 37.35 | 37.36 | 65,874 | +1.59(+4.45%) |
Jan 08, 2020 | 35.62 | 36.09 | 35.49 | 35.77 | 36,699 | +0.49(+1.39%) |
Jan 07, 2020 | 35.12 | 35.36 | 34.94 | 35.28 | 42,273 | +0.71(+2.05%) |
Jan 06, 2020 | 34.19 | 34.70 | 34.00 | 34.57 | 55,069 | -0.43(-1.23%) |
Jan 03, 2020 | 34.69 | 35.47 | 34.67 | 35.00 | 30,500 | -1.02(-2.83%) |
Jan 02, 2020 | 35.77 | 36.14 | 35.69 | 36.02 | 75,340 | +0.35(+0.98%) |
Dec 31, 2019 | 35.80 | 35.87 | 35.54 | 35.67 | 12,900 | -0.17(-0.47%) |
Dec 30, 2019 | 36.29 | 36.32 | 35.79 | 35.84 | 15,024 | -0.37(-1.02%) |
Dec 27, 2019 | 35.97 | 36.38 | 35.80 | 36.21 | 20,500 | +0.13(+0.37%) |
Dec 26, 2019 | 36.03 | 36.12 | 35.82 | 36.08 | 29,837 | +0.23(+0.66%) |
Dec 24, 2019 | 35.68 | 35.88 | 35.68 | 35.84 | 11,900 | +0.28(+0.79%) |
Dec 23, 2019 | 35.34 | 35.89 | 35.34 | 35.56 | 48,569 | +0.66(+1.89%) |
Dec 20, 2019 | 35.26 | 35.30 | 34.90 | 34.90 | 58,700 | -0.30(-0.85%) |
Dec 19, 2019 | 34.93 | 35.38 | 34.81 | 35.20 | 57,548 | +0.68(+1.97%) |
Dec 18, 2019 | 35.03 | 35.13 | 34.48 | 34.52 | 134,881 | -0.97(-2.73%) |
Dec 17, 2019 | 35.70 | 36.00 | 35.18 | 35.49 | 99,150 | -0.83(-2.29%) |
Dec 16, 2019 | 36.20 | 36.49 | 35.80 | 36.32 | 108,246 | +0.82(+2.31%) |
Dec 13, 2019 | 35.43 | 35.77 | 35.39 | 35.50 | 37,700 | -0.40(-1.11%) |
Dec 12, 2019 | 35.05 | 35.96 | 35.05 | 35.90 | 65,657 | +1.23(+3.55%) |
Dec 11, 2019 | 34.36 | 34.69 | 34.31 | 34.67 | 23,719 | +0.36(+1.05%) |
Dec 10, 2019 | 34.21 | 34.69 | 34.15 | 34.31 | 35,834 | +0.49(+1.45%) |
Dec 09, 2019 | 33.63 | 34.07 | 33.52 | 33.82 | 42,741 | +0.95(+2.89%) |
Dec 06, 2019 | 32.86 | 33.00 | 32.72 | 32.87 | 38,100 | +0.46(+1.42%) |
Dec 05, 2019 | 32.14 | 32.64 | 32.00 | 32.41 | 65,366 | +0.26(+0.81%) |
Dec 04, 2019 | 31.91 | 32.15 | 31.59 | 32.15 | 81,740 | +0.61(+1.93%) |
Dec 03, 2019 | 30.62 | 31.54 | 30.62 | 31.54 | 93,048 | +0.99(+3.24%) |
Dec 02, 2019 | 30.79 | 30.82 | 30.39 | 30.55 | 42,036 | -0.07(-0.23%) |
Nov 29, 2019 | 30.55 | 31.14 | 30.55 | 30.62 | 28,800 | +0.06(+0.20%) |
Nov 27, 2019 | 30.25 | 30.76 | 30.25 | 30.56 | 25,600 | +0.22(+0.73%) |
Nov 26, 2019 | 29.90 | 30.38 | 29.90 | 30.34 | 50,467 | +0.64(+2.15%) |
Nov 25, 2019 | 29.87 | 30.09 | 29.61 | 29.70 | 72,239 | +0.96(+3.34%) |
Nov 22, 2019 | 29.05 | 29.19 | 28.74 | 28.74 | 45,000 | +0.00(+0.00%) |
Nov 21, 2019 | 28.90 | 29.00 | 28.59 | 28.74 | 236,251 | -0.20(-0.69%) |
Nov 20, 2019 | 29.16 | 29.30 | 28.69 | 28.94 | 67,182 | -0.04(-0.14%) |
Nov 19, 2019 | 29.09 | 29.29 | 28.86 | 28.98 | 207,622 | +0.78(+2.77%) |
Nov 18, 2019 | 26.33 | 29.50 | 26.29 | 28.20 | 356,267 | +2.09(+8.00%) |
Nov 15, 2019 | 26.02 | 26.27 | 26.02 | 26.11 | 50,400 | +0.04(+0.15%) |
Nov 14, 2019 | 26.12 | 26.25 | 25.95 | 26.07 | 31,366 | -0.26(-0.99%) |
Nov 13, 2019 | 26.33 | 26.41 | 26.24 | 26.33 | 51,598 | +0.16(+0.61%) |
Nov 12, 2019 | 26.71 | 26.72 | 25.85 | 26.17 | 114,506 | -0.57(-2.13%) |
Nov 11, 2019 | 27.31 | 27.31 | 26.51 | 26.74 | 75,120 | -0.25(-0.93%) |
Nov 08, 2019 | 26.98 | 27.17 | 26.91 | 26.99 | 64,000 | +0.39(+1.47%) |
Nov 07, 2019 | 26.36 | 26.82 | 26.28 | 26.60 | 43,428 | -0.07(-0.26%) |
Nov 06, 2019 | 27.22 | 27.27 | 26.57 | 26.67 | 57,650 | -0.56(-2.06%) |
Nov 05, 2019 | 27.48 | 27.49 | 26.91 | 27.23 | 79,257 | -0.85(-3.03%) |
Nov 04, 2019 | 28.34 | 28.48 | 28.03 | 28.08 | 44,170 | +0.22(+0.79%) |