Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.73 | 34.74 | 33.99 | 34.03 | 241,100 | -0.69(-1.99%) |
Jan 30, 2020 | 34.74 | 34.79 | 34.14 | 34.72 | 247,641 | -0.08(-0.23%) |
Jan 29, 2020 | 33.84 | 35.10 | 33.76 | 34.80 | 210,782 | +1.24(+3.69%) |
Jan 28, 2020 | 33.53 | 34.57 | 33.25 | 33.56 | 239,327 | +0.37(+1.11%) |
Jan 27, 2020 | 33.50 | 33.83 | 33.16 | 33.19 | 132,785 | -0.38(-1.13%) |
Jan 24, 2020 | 32.67 | 33.88 | 32.67 | 33.57 | 321,900 | +1.15(+3.55%) |
Jan 23, 2020 | 31.28 | 32.77 | 31.04 | 32.42 | 207,992 | +1.31(+4.21%) |
Jan 22, 2020 | 30.22 | 31.37 | 30.22 | 31.11 | 238,767 | +1.06(+3.53%) |
Jan 21, 2020 | 29.97 | 30.28 | 29.72 | 30.05 | 200,946 | -0.10(-0.33%) |
Jan 17, 2020 | 30.00 | 30.43 | 29.33 | 30.15 | 715,700 | -0.13(-0.43%) |
Jan 16, 2020 | 29.97 | 30.48 | 29.87 | 30.28 | 1,261,889 | +0.49(+1.64%) |
Jan 15, 2020 | 30.00 | 30.52 | 29.47 | 29.79 | 189,119 | -0.14(-0.47%) |
Jan 14, 2020 | 30.82 | 30.83 | 29.83 | 29.93 | 234,288 | -1.07(-3.45%) |
Jan 13, 2020 | 30.53 | 31.01 | 30.30 | 31.00 | 133,490 | +0.43(+1.41%) |
Jan 10, 2020 | 30.85 | 30.91 | 30.46 | 30.57 | 132,500 | -0.02(-0.07%) |
Jan 09, 2020 | 30.66 | 31.16 | 30.52 | 30.59 | 136,615 | -0.02(-0.07%) |
Jan 08, 2020 | 30.24 | 31.08 | 29.95 | 30.61 | 259,005 | -0.63(-2.02%) |
Jan 07, 2020 | 31.20 | 31.57 | 31.19 | 31.24 | 97,819 | -0.04(-0.13%) |
Jan 06, 2020 | 31.42 | 31.77 | 31.19 | 31.28 | 143,321 | -0.41(-1.29%) |
Jan 03, 2020 | 31.28 | 31.70 | 31.28 | 31.69 | 144,000 | +0.11(+0.35%) |
Jan 02, 2020 | 30.90 | 31.78 | 30.68 | 31.58 | 157,566 | +0.84(+2.73%) |
Dec 31, 2019 | 30.98 | 31.59 | 30.39 | 30.74 | 509,100 | -0.28(-0.90%) |
Dec 30, 2019 | 30.91 | 31.27 | 30.43 | 31.02 | 216,635 | +0.08(+0.26%) |
Dec 27, 2019 | 31.24 | 31.38 | 30.71 | 30.94 | 192,300 | -0.26(-0.83%) |
Dec 26, 2019 | 30.89 | 31.33 | 30.76 | 31.20 | 401,603 | +0.44(+1.43%) |
Dec 24, 2019 | 30.63 | 30.86 | 30.55 | 30.76 | 99,600 | +0.03(+0.10%) |
Dec 23, 2019 | 30.81 | 31.13 | 30.53 | 30.73 | 208,938 | -0.03(-0.10%) |
Dec 20, 2019 | 30.96 | 31.49 | 30.57 | 30.76 | 224,000 | -0.24(-0.77%) |
Dec 19, 2019 | 30.50 | 31.21 | 30.32 | 31.00 | 155,943 | +0.69(+2.28%) |
Dec 18, 2019 | 29.93 | 30.81 | 29.68 | 30.31 | 217,501 | +0.38(+1.27%) |
Dec 17, 2019 | 30.21 | 30.48 | 29.77 | 29.93 | 141,544 | -0.18(-0.60%) |
Dec 16, 2019 | 29.66 | 30.23 | 29.65 | 30.11 | 167,764 | +0.61(+2.07%) |
Dec 13, 2019 | 29.37 | 29.70 | 29.32 | 29.50 | 75,800 | +0.12(+0.41%) |
Dec 12, 2019 | 29.52 | 29.63 | 29.21 | 29.38 | 115,358 | -0.17(-0.58%) |
Dec 11, 2019 | 29.64 | 29.87 | 28.96 | 29.55 | 129,248 | -0.02(-0.07%) |
Dec 10, 2019 | 29.31 | 29.72 | 29.09 | 29.57 | 127,325 | +0.39(+1.34%) |
Dec 09, 2019 | 29.30 | 29.51 | 29.05 | 29.18 | 92,014 | -0.06(-0.21%) |
Dec 06, 2019 | 29.05 | 29.43 | 28.93 | 29.24 | 226,000 | +0.37(+1.28%) |
Dec 05, 2019 | 29.07 | 29.22 | 28.58 | 28.87 | 116,972 | +0.02(+0.07%) |
Dec 04, 2019 | 28.85 | 29.58 | 28.29 | 28.85 | 160,330 | +0.00(+0.00%) |
Dec 03, 2019 | 28.69 | 29.09 | 28.05 | 28.85 | 192,884 | -0.13(-0.45%) |
Dec 02, 2019 | 30.13 | 30.13 | 28.62 | 28.98 | 246,686 | -1.11(-3.69%) |
Nov 29, 2019 | 30.35 | 30.41 | 29.72 | 30.09 | 149,500 | -0.29(-0.95%) |
Nov 27, 2019 | 30.35 | 30.49 | 29.98 | 30.38 | 130,600 | +0.08(+0.26%) |
Nov 26, 2019 | 30.03 | 30.81 | 30.03 | 30.30 | 106,389 | +0.20(+0.66%) |
Nov 25, 2019 | 30.00 | 30.77 | 29.62 | 30.10 | 212,936 | +0.10(+0.33%) |
Nov 22, 2019 | 30.38 | 30.40 | 29.66 | 30.00 | 120,400 | -0.38(-1.25%) |
Nov 21, 2019 | 31.17 | 31.24 | 30.08 | 30.38 | 116,895 | -0.61(-1.97%) |
Nov 20, 2019 | 30.77 | 31.36 | 30.56 | 30.99 | 154,183 | +0.05(+0.16%) |
Nov 19, 2019 | 30.93 | 31.34 | 30.35 | 30.94 | 152,987 | +0.02(+0.06%) |
Nov 18, 2019 | 30.01 | 31.26 | 29.93 | 30.92 | 221,707 | +0.71(+2.35%) |
Nov 15, 2019 | 30.76 | 30.88 | 30.10 | 30.21 | 155,000 | -0.37(-1.21%) |
Nov 14, 2019 | 30.93 | 31.00 | 30.53 | 30.58 | 236,694 | -0.41(-1.32%) |
Nov 13, 2019 | 31.00 | 31.75 | 30.75 | 30.99 | 177,576 | -0.30(-0.96%) |
Nov 12, 2019 | 30.51 | 31.74 | 30.45 | 31.29 | 340,225 | +1.06(+3.51%) |
Nov 11, 2019 | 28.84 | 30.44 | 28.84 | 30.23 | 389,551 | +1.09(+3.74%) |
Nov 08, 2019 | 26.38 | 29.87 | 26.38 | 29.14 | 390,800 | +3.76(+14.81%) |
Nov 07, 2019 | 26.15 | 27.08 | 25.21 | 25.38 | 200,429 | -0.60(-2.31%) |
Nov 06, 2019 | 25.99 | 26.06 | 25.55 | 25.98 | 147,863 | +0.09(+0.35%) |
Nov 05, 2019 | 26.22 | 26.27 | 25.50 | 25.89 | 138,703 | -0.18(-0.69%) |
Nov 04, 2019 | 25.69 | 26.28 | 25.58 | 26.07 | 170,624 | +0.57(+2.24%) |