Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.25 | 42.45 | 41.05 | 41.78 | 248,900 | -0.66(-1.56%) |
Jan 30, 2020 | 41.72 | 42.52 | 41.30 | 42.44 | 243,451 | +0.56(+1.34%) |
Jan 29, 2020 | 41.24 | 41.89 | 40.93 | 41.88 | 107,611 | +0.69(+1.68%) |
Jan 28, 2020 | 41.00 | 41.24 | 40.46 | 41.19 | 302,285 | +0.44(+1.08%) |
Jan 27, 2020 | 40.64 | 41.41 | 40.30 | 40.75 | 237,081 | -0.53(-1.28%) |
Jan 24, 2020 | 40.50 | 41.31 | 40.40 | 41.28 | 349,100 | +0.73(+1.80%) |
Jan 23, 2020 | 40.68 | 40.90 | 40.23 | 40.55 | 115,584 | -0.13(-0.32%) |
Jan 22, 2020 | 40.82 | 41.03 | 39.75 | 40.68 | 259,842 | +0.16(+0.39%) |
Jan 21, 2020 | 40.99 | 41.82 | 40.28 | 40.52 | 375,003 | -0.24(-0.59%) |
Jan 17, 2020 | 40.53 | 41.02 | 40.21 | 40.76 | 158,500 | +0.23(+0.57%) |
Jan 16, 2020 | 39.64 | 40.79 | 39.40 | 40.53 | 254,550 | +0.99(+2.50%) |
Jan 15, 2020 | 39.60 | 40.34 | 39.29 | 39.54 | 157,744 | -0.09(-0.23%) |
Jan 14, 2020 | 40.47 | 40.71 | 39.45 | 39.63 | 384,176 | -0.83(-2.05%) |
Jan 13, 2020 | 38.72 | 40.48 | 38.70 | 40.46 | 415,358 | +1.87(+4.85%) |
Jan 10, 2020 | 36.44 | 38.68 | 36.44 | 38.59 | 440,400 | +2.39(+6.60%) |
Jan 09, 2020 | 34.41 | 36.73 | 34.41 | 36.20 | 540,155 | +1.96(+5.72%) |
Jan 08, 2020 | 34.12 | 34.71 | 34.00 | 34.24 | 182,360 | +0.00(+0.00%) |
Jan 07, 2020 | 34.47 | 34.75 | 33.92 | 34.24 | 106,155 | -0.25(-0.72%) |
Jan 06, 2020 | 33.44 | 34.79 | 33.39 | 34.49 | 221,875 | +0.70(+2.07%) |
Jan 03, 2020 | 33.50 | 33.82 | 32.99 | 33.79 | 175,400 | +0.01(+0.03%) |
Jan 02, 2020 | 34.55 | 34.58 | 33.57 | 33.78 | 109,843 | -0.45(-1.31%) |
Dec 31, 2019 | 34.21 | 34.44 | 33.88 | 34.23 | 71,500 | +0.12(+0.35%) |
Dec 30, 2019 | 33.99 | 34.27 | 33.65 | 34.11 | 342,412 | +0.15(+0.44%) |
Dec 27, 2019 | 34.13 | 34.15 | 33.71 | 33.96 | 56,700 | +0.05(+0.15%) |
Dec 26, 2019 | 34.00 | 34.25 | 33.76 | 33.91 | 94,003 | -0.07(-0.21%) |
Dec 24, 2019 | 33.77 | 34.13 | 33.55 | 33.98 | 97,600 | +0.33(+0.98%) |
Dec 23, 2019 | 33.51 | 33.83 | 33.03 | 33.65 | 94,681 | +0.13(+0.39%) |
Dec 20, 2019 | 34.10 | 34.35 | 33.45 | 33.52 | 211,600 | -0.69(-2.02%) |
Dec 19, 2019 | 34.04 | 34.55 | 33.97 | 34.21 | 173,371 | +0.36(+1.06%) |
Dec 18, 2019 | 34.04 | 34.30 | 33.77 | 33.85 | 93,634 | -0.09(-0.27%) |
Dec 17, 2019 | 33.35 | 34.09 | 33.24 | 33.94 | 134,025 | +0.65(+1.95%) |
Dec 16, 2019 | 32.84 | 33.45 | 32.75 | 33.29 | 139,921 | +0.69(+2.12%) |
Dec 13, 2019 | 32.74 | 32.94 | 32.39 | 32.60 | 96,900 | -0.08(-0.24%) |
Dec 12, 2019 | 32.54 | 32.92 | 32.27 | 32.68 | 137,723 | +0.26(+0.80%) |
Dec 11, 2019 | 32.00 | 32.43 | 31.73 | 32.42 | 114,261 | +0.46(+1.44%) |
Dec 10, 2019 | 31.97 | 32.10 | 31.63 | 31.96 | 123,711 | -0.13(-0.41%) |
Dec 09, 2019 | 32.50 | 32.62 | 31.95 | 32.09 | 139,456 | -0.40(-1.23%) |
Dec 06, 2019 | 33.37 | 33.71 | 32.44 | 32.49 | 141,200 | -0.60(-1.81%) |
Dec 05, 2019 | 33.70 | 34.13 | 32.89 | 33.09 | 182,029 | -0.47(-1.40%) |
Dec 04, 2019 | 34.95 | 34.95 | 33.12 | 33.56 | 419,643 | -1.19(-3.42%) |
Dec 03, 2019 | 33.73 | 34.92 | 33.70 | 34.75 | 231,150 | +0.42(+1.22%) |
Dec 02, 2019 | 34.00 | 34.68 | 33.68 | 34.33 | 157,544 | +0.23(+0.67%) |
Nov 29, 2019 | 34.26 | 34.61 | 33.86 | 34.10 | 90,900 | -0.15(-0.44%) |
Nov 27, 2019 | 32.97 | 34.33 | 32.94 | 34.25 | 233,700 | +1.41(+4.29%) |
Nov 26, 2019 | 33.19 | 33.30 | 32.62 | 32.84 | 207,423 | -0.26(-0.79%) |
Nov 25, 2019 | 32.45 | 33.23 | 32.45 | 33.10 | 184,404 | +0.90(+2.80%) |
Nov 22, 2019 | 31.32 | 32.27 | 31.32 | 32.20 | 193,500 | +0.84(+2.68%) |
Nov 21, 2019 | 31.34 | 31.44 | 30.71 | 31.36 | 267,867 | +0.00(+0.00%) |
Nov 20, 2019 | 32.39 | 32.40 | 30.62 | 31.36 | 451,372 | -1.12(-3.45%) |
Nov 19, 2019 | 32.31 | 33.27 | 31.32 | 32.48 | 818,557 | -0.65(-1.96%) |
Nov 18, 2019 | 34.27 | 34.37 | 32.66 | 33.13 | 573,904 | -1.09(-3.19%) |
Nov 15, 2019 | 34.28 | 34.82 | 34.19 | 34.22 | 272,200 | +0.03(+0.09%) |
Nov 14, 2019 | 34.14 | 34.68 | 33.82 | 34.19 | 261,220 | +0.13(+0.38%) |
Nov 13, 2019 | 34.16 | 34.16 | 33.82 | 34.06 | 110,859 | -0.17(-0.50%) |
Nov 12, 2019 | 34.28 | 34.35 | 33.97 | 34.23 | 119,599 | +0.08(+0.23%) |
Nov 11, 2019 | 33.85 | 34.49 | 32.04 | 34.15 | 303,643 | -0.20(-0.58%) |
Nov 08, 2019 | 34.61 | 34.76 | 34.12 | 34.35 | 205,300 | -0.23(-0.67%) |
Nov 07, 2019 | 34.81 | 35.20 | 34.46 | 34.58 | 135,468 | -0.16(-0.46%) |
Nov 06, 2019 | 34.60 | 35.09 | 34.35 | 34.74 | 96,405 | +0.21(+0.61%) |
Nov 05, 2019 | 35.12 | 35.12 | 34.42 | 34.53 | 95,977 | -0.45(-1.29%) |
Nov 04, 2019 | 35.07 | 35.73 | 34.97 | 34.98 | 198,204 | +0.02(+0.06%) |