Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.69 | 29.70 | 28.28 | 28.51 | 776,100 | -1.16(-3.91%) |
Jan 30, 2020 | 29.35 | 29.86 | 29.02 | 29.67 | 559,976 | -0.07(-0.24%) |
Jan 29, 2020 | 30.01 | 30.29 | 29.57 | 29.74 | 478,761 | -0.16(-0.54%) |
Jan 28, 2020 | 28.92 | 30.18 | 28.71 | 29.90 | 1,294,742 | +1.18(+4.11%) |
Jan 27, 2020 | 29.08 | 29.65 | 28.71 | 28.72 | 800,575 | -1.27(-4.23%) |
Jan 24, 2020 | 31.45 | 31.64 | 29.99 | 29.99 | 951,500 | -1.32(-4.22%) |
Jan 23, 2020 | 31.63 | 32.55 | 31.12 | 31.31 | 1,109,071 | -0.48(-1.51%) |
Jan 22, 2020 | 32.12 | 32.55 | 31.62 | 31.79 | 991,702 | -0.19(-0.58%) |
Jan 21, 2020 | 33.58 | 34.10 | 31.78 | 31.98 | 953,134 | -1.77(-5.25%) |
Jan 17, 2020 | 33.72 | 34.15 | 33.10 | 33.74 | 1,159,900 | +0.24(+0.73%) |
Jan 16, 2020 | 34.12 | 34.20 | 33.35 | 33.50 | 677,865 | -0.14(-0.42%) |
Jan 15, 2020 | 32.85 | 34.70 | 32.82 | 33.64 | 1,043,968 | +0.73(+2.22%) |
Jan 14, 2020 | 33.41 | 33.72 | 32.78 | 32.91 | 744,566 | -0.26(-0.78%) |
Jan 13, 2020 | 32.67 | 33.75 | 32.30 | 33.17 | 1,733,609 | +0.62(+1.89%) |
Jan 10, 2020 | 32.83 | 33.03 | 32.24 | 32.55 | 651,300 | -0.16(-0.49%) |
Jan 09, 2020 | 32.23 | 32.78 | 32.14 | 32.72 | 1,487,739 | +0.93(+2.91%) |
Jan 08, 2020 | 31.17 | 32.09 | 31.13 | 31.79 | 748,271 | -0.26(-0.81%) |
Jan 07, 2020 | 32.91 | 33.18 | 31.93 | 32.05 | 421,728 | -0.80(-2.45%) |
Jan 06, 2020 | 32.24 | 33.60 | 30.00 | 32.85 | 884,771 | +0.38(+1.15%) |
Jan 03, 2020 | 32.37 | 33.02 | 32.19 | 32.48 | 384,200 | -0.54(-1.64%) |
Jan 02, 2020 | 33.08 | 33.43 | 32.65 | 33.02 | 349,382 | +0.22(+0.67%) |
Dec 31, 2019 | 32.45 | 33.11 | 32.45 | 32.80 | 387,400 | +0.11(+0.34%) |
Dec 30, 2019 | 32.79 | 32.86 | 32.16 | 32.69 | 380,433 | -0.25(-0.76%) |
Dec 27, 2019 | 32.87 | 33.29 | 32.55 | 32.94 | 251,500 | +0.21(+0.64%) |
Dec 26, 2019 | 33.24 | 33.44 | 32.61 | 32.73 | 335,832 | -0.35(-1.06%) |
Dec 24, 2019 | 32.69 | 33.21 | 32.67 | 33.08 | 271,400 | +0.48(+1.47%) |
Dec 23, 2019 | 33.79 | 33.97 | 32.53 | 32.60 | 380,257 | -1.02(-3.03%) |
Dec 20, 2019 | 33.75 | 34.17 | 33.51 | 33.62 | 1,428,500 | +0.07(+0.21%) |
Dec 19, 2019 | 33.96 | 34.16 | 33.06 | 33.55 | 371,976 | -0.27(-0.80%) |
Dec 18, 2019 | 34.28 | 34.80 | 33.77 | 33.82 | 287,486 | -0.59(-1.70%) |
Dec 17, 2019 | 34.98 | 35.00 | 34.17 | 34.41 | 279,886 | -0.59(-1.67%) |
Dec 16, 2019 | 34.57 | 35.47 | 34.52 | 34.99 | 536,519 | +0.44(+1.27%) |
Dec 13, 2019 | 34.00 | 35.35 | 33.96 | 34.55 | 414,200 | +0.36(+1.05%) |
Dec 12, 2019 | 33.54 | 34.37 | 33.33 | 34.19 | 334,484 | +0.66(+1.97%) |
Dec 11, 2019 | 33.58 | 33.66 | 32.81 | 33.53 | 742,371 | -0.07(-0.21%) |
Dec 10, 2019 | 33.44 | 34.00 | 33.23 | 33.60 | 437,003 | +0.43(+1.30%) |
Dec 09, 2019 | 33.69 | 33.96 | 32.90 | 33.17 | 540,635 | -0.43(-1.28%) |
Dec 06, 2019 | 34.42 | 34.71 | 33.17 | 33.60 | 423,300 | -0.64(-1.87%) |
Dec 05, 2019 | 34.58 | 34.74 | 34.16 | 34.24 | 267,585 | -0.30(-0.87%) |
Dec 04, 2019 | 35.48 | 35.97 | 34.16 | 34.54 | 503,776 | -0.89(-2.51%) |
Dec 03, 2019 | 34.44 | 35.50 | 34.00 | 35.43 | 442,428 | +0.43(+1.23%) |
Dec 02, 2019 | 36.01 | 36.15 | 34.65 | 35.00 | 327,741 | -0.83(-2.32%) |
Nov 29, 2019 | 36.15 | 36.15 | 35.53 | 35.83 | 166,400 | -0.34(-0.94%) |
Nov 27, 2019 | 35.44 | 36.30 | 35.09 | 36.17 | 378,300 | +0.95(+2.70%) |
Nov 26, 2019 | 35.62 | 35.94 | 34.77 | 35.22 | 540,581 | -0.46(-1.29%) |
Nov 25, 2019 | 34.81 | 35.74 | 34.67 | 35.68 | 542,660 | +1.05(+3.03%) |
Nov 22, 2019 | 34.96 | 35.25 | 34.43 | 34.63 | 564,000 | -0.40(-1.14%) |
Nov 21, 2019 | 35.18 | 35.44 | 34.61 | 35.03 | 351,730 | -0.44(-1.24%) |
Nov 20, 2019 | 35.04 | 35.93 | 34.75 | 35.47 | 506,490 | +0.20(+0.57%) |
Nov 19, 2019 | 34.18 | 35.90 | 33.72 | 35.27 | 994,393 | +1.39(+4.10%) |
Nov 18, 2019 | 33.75 | 34.07 | 33.03 | 33.88 | 742,316 | -0.30(-0.88%) |
Nov 15, 2019 | 33.85 | 34.30 | 32.90 | 34.18 | 598,000 | +0.66(+1.97%) |
Nov 14, 2019 | 33.73 | 33.89 | 33.17 | 33.52 | 415,295 | -0.06(-0.18%) |
Nov 13, 2019 | 33.39 | 33.94 | 33.14 | 33.58 | 440,343 | -0.04(-0.12%) |
Nov 12, 2019 | 32.98 | 34.16 | 32.90 | 33.62 | 1,064,781 | +1.10(+3.38%) |
Nov 11, 2019 | 30.66 | 33.75 | 29.27 | 32.52 | 2,927,956 | +1.55(+5.00%) |
Nov 08, 2019 | 30.00 | 31.45 | 29.21 | 30.97 | 508,600 | +1.06(+3.54%) |
Nov 07, 2019 | 27.00 | 30.13 | 26.83 | 29.91 | 1,316,532 | +0.47(+1.60%) |
Nov 06, 2019 | 29.60 | 30.39 | 29.32 | 29.44 | 582,031 | -0.47(-1.57%) |
Nov 05, 2019 | 30.43 | 30.71 | 29.84 | 29.91 | 324,007 | -0.42(-1.38%) |
Nov 04, 2019 | 30.99 | 31.47 | 30.32 | 30.33 | 517,842 | -0.28(-0.91%) |