Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.12 | 39.12 | 38.47 | 38.57 | 21,500 | -0.72(-1.82%) |
Jan 30, 2020 | 38.88 | 39.29 | 38.72 | 39.29 | 33,032 | +0.47(+1.21%) |
Jan 29, 2020 | 39.17 | 39.18 | 38.67 | 38.82 | 29,659 | -0.25(-0.64%) |
Jan 28, 2020 | 38.75 | 39.16 | 38.68 | 39.07 | 12,946 | +0.60(+1.56%) |
Jan 27, 2020 | 38.29 | 38.79 | 38.14 | 38.47 | 38,480 | -1.04(-2.63%) |
Jan 24, 2020 | 40.36 | 40.36 | 39.29 | 39.51 | 60,700 | -0.73(-1.82%) |
Jan 23, 2020 | 40.17 | 40.27 | 39.86 | 40.24 | 37,552 | +0.08(+0.20%) |
Jan 22, 2020 | 40.40 | 40.62 | 40.01 | 40.16 | 94,679 | +0.21(+0.52%) |
Jan 21, 2020 | 39.84 | 40.05 | 39.78 | 39.95 | 39,768 | +0.09(+0.23%) |
Jan 17, 2020 | 39.87 | 40.00 | 39.69 | 39.86 | 24,800 | +0.19(+0.48%) |
Jan 16, 2020 | 39.29 | 39.75 | 39.26 | 39.67 | 46,627 | +0.52(+1.33%) |
Jan 15, 2020 | 39.61 | 39.68 | 39.10 | 39.15 | 51,804 | -0.46(-1.16%) |
Jan 14, 2020 | 39.65 | 39.90 | 39.25 | 39.61 | 50,787 | +0.11(+0.28%) |
Jan 13, 2020 | 38.97 | 39.50 | 38.97 | 39.50 | 34,485 | +0.80(+2.07%) |
Jan 10, 2020 | 39.02 | 39.02 | 38.50 | 38.70 | 18,500 | -0.21(-0.54%) |
Jan 09, 2020 | 39.19 | 39.19 | 38.72 | 38.91 | 28,724 | +0.04(+0.10%) |
Jan 08, 2020 | 38.41 | 39.00 | 38.33 | 38.87 | 43,885 | +0.56(+1.46%) |
Jan 07, 2020 | 38.01 | 38.38 | 37.86 | 38.31 | 23,785 | +0.40(+1.06%) |
Jan 06, 2020 | 37.64 | 37.91 | 37.43 | 37.91 | 40,160 | +0.11(+0.29%) |
Jan 03, 2020 | 37.57 | 37.99 | 37.57 | 37.80 | 28,300 | -0.09(-0.25%) |
Jan 02, 2020 | 37.58 | 37.89 | 37.52 | 37.89 | 18,093 | +0.75(+2.02%) |
Dec 31, 2019 | 36.87 | 37.30 | 36.87 | 37.14 | 29,000 | +0.08(+0.21%) |
Dec 30, 2019 | 37.68 | 37.68 | 36.94 | 37.06 | 29,432 | -0.51(-1.37%) |
Dec 27, 2019 | 37.96 | 37.96 | 37.46 | 37.58 | 16,800 | -0.14(-0.37%) |
Dec 26, 2019 | 37.96 | 37.96 | 37.63 | 37.72 | 16,807 | +0.13(+0.36%) |
Dec 24, 2019 | 38.03 | 38.03 | 37.54 | 37.58 | 9,600 | -0.17(-0.44%) |
Dec 23, 2019 | 37.60 | 37.83 | 37.40 | 37.75 | 21,925 | +0.44(+1.18%) |
Dec 20, 2019 | 37.67 | 37.67 | 37.28 | 37.31 | 18,100 | -0.10(-0.27%) |
Dec 19, 2019 | 37.21 | 37.41 | 37.11 | 37.41 | 40,877 | +0.36(+0.99%) |
Dec 18, 2019 | 36.86 | 37.17 | 36.71 | 37.05 | 33,328 | +0.38(+1.04%) |
Dec 17, 2019 | 36.59 | 36.72 | 36.37 | 36.66 | 28,627 | +0.13(+0.36%) |
Dec 16, 2019 | 36.09 | 36.68 | 36.09 | 36.53 | 37,225 | +0.72(+2.02%) |
Dec 13, 2019 | 35.90 | 36.19 | 35.80 | 35.81 | 20,500 | -0.10(-0.29%) |
Dec 12, 2019 | 35.26 | 35.96 | 35.26 | 35.91 | 14,763 | +0.65(+1.86%) |
Dec 11, 2019 | 34.90 | 35.34 | 34.90 | 35.26 | 25,286 | +0.37(+1.06%) |
Dec 10, 2019 | 34.91 | 35.10 | 34.88 | 34.89 | 16,573 | +0.13(+0.37%) |
Dec 09, 2019 | 34.62 | 34.92 | 34.33 | 34.76 | 11,734 | +0.09(+0.26%) |
Dec 06, 2019 | 34.63 | 34.82 | 34.63 | 34.67 | 12,300 | +0.42(+1.23%) |
Dec 05, 2019 | 34.23 | 34.35 | 34.20 | 34.25 | 6,168 | +0.10(+0.29%) |
Dec 04, 2019 | 34.23 | 34.43 | 34.15 | 34.15 | 6,659 | -0.05(-0.15%) |
Dec 03, 2019 | 34.00 | 34.20 | 33.86 | 34.20 | 8,432 | -0.28(-0.81%) |
Dec 02, 2019 | 34.89 | 34.89 | 34.38 | 34.48 | 10,362 | -0.32(-0.92%) |
Nov 29, 2019 | 34.97 | 34.97 | 34.74 | 34.80 | 4,500 | -0.11(-0.31%) |
Nov 27, 2019 | 34.65 | 34.94 | 34.65 | 34.91 | 6,900 | +0.18(+0.52%) |
Nov 26, 2019 | 34.96 | 34.96 | 34.65 | 34.73 | 8,724 | -0.19(-0.55%) |
Nov 25, 2019 | 34.55 | 34.97 | 34.55 | 34.92 | 11,132 | +0.70(+2.05%) |
Nov 22, 2019 | 34.08 | 34.32 | 34.08 | 34.22 | 8,500 | -0.03(-0.10%) |
Nov 21, 2019 | 34.35 | 34.41 | 34.20 | 34.25 | 23,550 | -0.07(-0.19%) |
Nov 20, 2019 | 34.46 | 34.54 | 34.03 | 34.32 | 42,704 | -0.20(-0.58%) |
Nov 19, 2019 | 34.70 | 34.93 | 34.46 | 34.52 | 12,310 | -0.03(-0.09%) |
Nov 18, 2019 | 34.65 | 34.73 | 34.47 | 34.55 | 10,173 | -0.10(-0.29%) |
Nov 15, 2019 | 34.69 | 34.69 | 34.46 | 34.65 | 13,100 | +0.22(+0.64%) |
Nov 14, 2019 | 34.39 | 34.61 | 34.39 | 34.43 | 8,685 | -0.04(-0.12%) |
Nov 13, 2019 | 35.11 | 35.11 | 34.40 | 34.47 | 22,049 | -0.77(-2.19%) |
Nov 12, 2019 | 35.13 | 35.40 | 35.08 | 35.24 | 5,454 | +0.06(+0.17%) |
Nov 11, 2019 | 35.11 | 35.27 | 35.10 | 35.18 | 11,634 | +0.01(+0.03%) |
Nov 08, 2019 | 35.10 | 35.23 | 34.90 | 35.17 | 11,000 | +0.00(+0.00%) |
Nov 07, 2019 | 34.98 | 35.30 | 34.98 | 35.17 | 16,897 | +0.60(+1.74%) |
Nov 06, 2019 | 34.65 | 34.65 | 34.42 | 34.57 | 5,849 | -0.04(-0.12%) |
Nov 05, 2019 | 34.64 | 34.84 | 34.61 | 34.61 | 13,185 | -0.02(-0.06%) |
Nov 04, 2019 | 34.20 | 34.65 | 34.20 | 34.63 | 16,440 | +0.61(+1.79%) |