Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.16 | 41.67 | 40.22 | 40.66 | 280,584 | -0.70(-1.70%) |
Jan 30, 2020 | 41.64 | 42.24 | 40.30 | 41.36 | 376,652 | -0.53(-1.26%) |
Jan 29, 2020 | 44.56 | 44.56 | 40.26 | 41.88 | 979,139 | +2.41(+6.09%) |
Jan 28, 2020 | 38.96 | 39.85 | 38.96 | 39.48 | 262,520 | +0.71(+1.83%) |
Jan 27, 2020 | 37.89 | 38.87 | 37.67 | 38.77 | 187,479 | +0.31(+0.81%) |
Jan 24, 2020 | 38.73 | 38.79 | 38.26 | 38.45 | 200,094 | -0.19(-0.50%) |
Jan 23, 2020 | 38.75 | 38.95 | 38.16 | 38.65 | 229,390 | -0.14(-0.35%) |
Jan 22, 2020 | 38.71 | 38.87 | 38.41 | 38.79 | 171,053 | +0.31(+0.81%) |
Jan 21, 2020 | 38.96 | 38.96 | 38.40 | 38.47 | 247,300 | -0.56(-1.45%) |
Jan 17, 2020 | 39.16 | 39.16 | 38.61 | 39.04 | 172,991 | +0.09(+0.22%) |
Jan 16, 2020 | 38.81 | 39.46 | 38.79 | 38.95 | 168,575 | +0.37(+0.95%) |
Jan 15, 2020 | 38.49 | 38.96 | 38.34 | 38.59 | 233,358 | -0.10(-0.26%) |
Jan 14, 2020 | 37.78 | 38.71 | 37.57 | 38.69 | 357,281 | +0.89(+2.36%) |
Jan 13, 2020 | 37.56 | 37.98 | 37.41 | 37.80 | 154,700 | +0.25(+0.66%) |
Jan 10, 2020 | 37.51 | 37.71 | 37.29 | 37.55 | 223,399 | +0.02(+0.05%) |
Jan 09, 2020 | 37.68 | 37.77 | 37.37 | 37.53 | 361,788 | +0.01(+0.03%) |
Jan 08, 2020 | 37.27 | 37.81 | 37.08 | 37.52 | 346,634 | +0.19(+0.52%) |
Jan 07, 2020 | 37.26 | 37.48 | 36.68 | 37.33 | 483,055 | +0.03(+0.08%) |
Jan 06, 2020 | 37.24 | 37.32 | 36.64 | 37.30 | 319,773 | +0.01(+0.03%) |
Jan 03, 2020 | 37.18 | 37.45 | 36.92 | 37.29 | 256,047 | -0.12(-0.31%) |
Jan 02, 2020 | 37.01 | 37.46 | 36.64 | 37.40 | 357,746 | +0.48(+1.29%) |
Dec 31, 2019 | 36.90 | 37.31 | 36.83 | 36.93 | 207,281 | +0.07(+0.19%) |
Dec 30, 2019 | 37.24 | 37.38 | 36.80 | 36.86 | 130,798 | -0.29(-0.79%) |
Dec 27, 2019 | 36.66 | 37.20 | 36.63 | 37.15 | 155,127 | +0.62(+1.71%) |
Dec 26, 2019 | 37.38 | 37.45 | 36.45 | 36.53 | 159,026 | -0.81(-2.17%) |
Dec 24, 2019 | 37.45 | 37.57 | 37.21 | 37.33 | 86,649 | +0.04(+0.10%) |
Dec 23, 2019 | 36.95 | 37.40 | 36.56 | 37.30 | 450,528 | +0.52(+1.40%) |
Dec 20, 2019 | 37.07 | 37.49 | 36.73 | 36.78 | 1,254,674 | -0.23(-0.63%) |
Dec 19, 2019 | 36.95 | 37.41 | 36.88 | 37.01 | 280,686 | +0.00(+0.00%) |
Dec 18, 2019 | 37.06 | 37.21 | 36.51 | 37.01 | 302,803 | +0.00(+0.00%) |
Dec 17, 2019 | 36.84 | 37.36 | 36.73 | 37.01 | 327,170 | +0.18(+0.50%) |
Dec 16, 2019 | 37.01 | 37.38 | 36.63 | 36.83 | 389,759 | +0.01(+0.03%) |
Dec 13, 2019 | 37.07 | 37.30 | 36.62 | 36.82 | 130,282 | -0.20(-0.55%) |
Dec 12, 2019 | 36.88 | 37.51 | 36.83 | 37.02 | 459,519 | -0.01(-0.03%) |
Dec 11, 2019 | 36.97 | 37.29 | 36.89 | 37.03 | 174,707 | +0.17(+0.45%) |
Dec 10, 2019 | 37.66 | 37.81 | 36.71 | 36.87 | 188,308 | -0.83(-2.20%) |
Dec 09, 2019 | 37.65 | 38.12 | 37.48 | 37.70 | 350,483 | +0.07(+0.18%) |
Dec 06, 2019 | 37.37 | 37.99 | 37.14 | 37.63 | 307,585 | +0.63(+1.71%) |
Dec 05, 2019 | 36.85 | 37.06 | 36.80 | 36.99 | 179,572 | +0.36(+0.98%) |
Dec 04, 2019 | 36.85 | 37.18 | 36.55 | 36.63 | 245,114 | -0.02(-0.05%) |
Dec 03, 2019 | 36.42 | 36.85 | 36.14 | 36.65 | 177,754 | -0.24(-0.66%) |
Dec 02, 2019 | 36.96 | 37.32 | 36.87 | 36.90 | 209,771 | -0.08(-0.21%) |
Nov 29, 2019 | 37.08 | 37.15 | 36.80 | 36.97 | 58,313 | -0.19(-0.52%) |
Nov 27, 2019 | 37.23 | 37.47 | 37.10 | 37.17 | 90,756 | +0.19(+0.50%) |
Nov 26, 2019 | 37.13 | 37.46 | 36.87 | 36.98 | 238,996 | -0.19(-0.52%) |
Nov 25, 2019 | 36.74 | 37.40 | 36.57 | 37.18 | 297,777 | +0.56(+1.54%) |
Nov 22, 2019 | 36.80 | 36.97 | 36.58 | 36.61 | 119,810 | -0.10(-0.27%) |
Nov 21, 2019 | 36.85 | 36.95 | 36.26 | 36.71 | 138,467 | -0.02(-0.05%) |
Nov 20, 2019 | 36.62 | 37.23 | 36.36 | 36.73 | 252,051 | -0.08(-0.21%) |
Nov 19, 2019 | 36.99 | 37.16 | 36.68 | 36.81 | 182,263 | +0.02(+0.05%) |
Nov 18, 2019 | 36.64 | 36.99 | 36.56 | 36.79 | 165,482 | -0.06(-0.16%) |
Nov 15, 2019 | 36.38 | 37.04 | 36.15 | 36.85 | 202,456 | +0.76(+2.11%) |
Nov 14, 2019 | 36.20 | 36.43 | 35.96 | 36.09 | 215,998 | -0.16(-0.43%) |
Nov 13, 2019 | 36.25 | 36.54 | 36.00 | 36.24 | 235,826 | -0.30(-0.83%) |
Nov 12, 2019 | 36.69 | 36.94 | 36.48 | 36.55 | 136,028 | -0.09(-0.25%) |
Nov 11, 2019 | 36.49 | 36.84 | 36.43 | 36.64 | 171,467 | -0.20(-0.55%) |
Nov 08, 2019 | 36.94 | 37.13 | 36.56 | 36.84 | 298,975 | -0.25(-0.68%) |
Nov 07, 2019 | 37.36 | 37.66 | 37.01 | 37.09 | 383,346 | -0.04(-0.10%) |
Nov 06, 2019 | 37.10 | 37.20 | 36.84 | 37.13 | 274,700 | -0.19(-0.52%) |
Nov 05, 2019 | 37.04 | 37.70 | 36.86 | 37.33 | 595,852 | +0.46(+1.26%) |
Nov 04, 2019 | 36.65 | 37.00 | 36.45 | 36.86 | 444,813 | +0.42(+1.14%) |