Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.77 | 34.94 | 33.25 | 34.49 | 300,300 | -0.44(-1.26%) |
Jan 30, 2020 | 34.03 | 35.47 | 33.01 | 34.93 | 298,137 | +0.69(+2.02%) |
Jan 29, 2020 | 34.26 | 35.08 | 33.23 | 34.24 | 256,800 | -0.02(-0.06%) |
Jan 28, 2020 | 35.00 | 35.06 | 33.67 | 34.26 | 267,559 | -0.54(-1.55%) |
Jan 27, 2020 | 34.00 | 35.21 | 34.00 | 34.80 | 328,055 | +0.67(+1.96%) |
Jan 24, 2020 | 34.45 | 35.13 | 33.87 | 34.13 | 500,200 | -0.26(-0.76%) |
Jan 23, 2020 | 33.95 | 35.00 | 33.01 | 34.39 | 260,859 | +0.23(+0.67%) |
Jan 22, 2020 | 32.38 | 34.90 | 32.24 | 34.16 | 332,290 | +1.93(+5.99%) |
Jan 21, 2020 | 34.21 | 34.45 | 31.28 | 32.23 | 594,839 | -2.17(-6.31%) |
Jan 17, 2020 | 35.33 | 35.63 | 34.00 | 34.40 | 236,200 | -0.60(-1.71%) |
Jan 16, 2020 | 34.90 | 35.50 | 34.47 | 35.00 | 594,462 | +0.49(+1.42%) |
Jan 15, 2020 | 34.67 | 35.09 | 34.00 | 34.51 | 355,413 | -0.07(-0.20%) |
Jan 14, 2020 | 33.61 | 35.21 | 33.07 | 34.58 | 585,383 | +0.97(+2.89%) |
Jan 13, 2020 | 31.26 | 34.00 | 29.74 | 33.61 | 472,524 | +2.59(+8.35%) |
Jan 10, 2020 | 33.67 | 34.97 | 30.95 | 31.02 | 438,300 | -2.54(-7.57%) |
Jan 09, 2020 | 34.61 | 34.81 | 32.73 | 33.56 | 343,845 | -0.62(-1.81%) |
Jan 08, 2020 | 34.35 | 35.25 | 33.51 | 34.18 | 305,107 | -0.43(-1.24%) |
Jan 07, 2020 | 35.08 | 35.55 | 34.17 | 34.61 | 330,167 | -0.24(-0.69%) |
Jan 06, 2020 | 32.55 | 35.81 | 31.60 | 34.85 | 390,523 | +2.63(+8.16%) |
Jan 03, 2020 | 32.86 | 33.47 | 31.69 | 32.22 | 845,900 | -1.00(-3.01%) |
Jan 02, 2020 | 35.17 | 35.17 | 32.01 | 33.22 | 438,237 | -1.83(-5.22%) |
Dec 31, 2019 | 35.48 | 36.22 | 34.59 | 35.05 | 387,700 | -0.39(-1.10%) |
Dec 30, 2019 | 36.94 | 37.30 | 35.02 | 35.44 | 453,603 | -1.40(-3.80%) |
Dec 27, 2019 | 42.93 | 43.01 | 35.60 | 36.84 | 870,200 | -6.16(-14.33%) |
Dec 26, 2019 | 45.68 | 46.68 | 42.71 | 43.00 | 295,848 | -2.50(-5.49%) |
Dec 24, 2019 | 46.61 | 47.45 | 44.89 | 45.50 | 510,300 | -1.13(-2.42%) |
Dec 23, 2019 | 41.57 | 48.36 | 40.16 | 46.63 | 666,682 | +5.09(+12.25%) |
Dec 20, 2019 | 36.85 | 42.41 | 36.75 | 41.54 | 2,790,600 | +4.79(+13.03%) |
Dec 19, 2019 | 38.00 | 38.23 | 36.00 | 36.75 | 362,516 | -1.71(-4.45%) |
Dec 18, 2019 | 35.05 | 38.99 | 35.05 | 38.46 | 368,368 | +3.52(+10.07%) |
Dec 17, 2019 | 35.37 | 36.98 | 33.62 | 34.94 | 391,623 | -0.22(-0.63%) |
Dec 16, 2019 | 36.39 | 38.15 | 34.92 | 35.16 | 405,461 | -1.34(-3.67%) |
Dec 13, 2019 | 37.46 | 37.92 | 35.29 | 36.50 | 201,600 | -0.95(-2.54%) |
Dec 12, 2019 | 36.52 | 38.38 | 36.52 | 37.45 | 163,278 | +0.72(+1.96%) |
Dec 11, 2019 | 37.00 | 37.59 | 36.12 | 36.73 | 161,477 | -0.20(-0.54%) |
Dec 10, 2019 | 36.46 | 39.64 | 36.46 | 36.93 | 256,938 | +0.67(+1.85%) |
Dec 09, 2019 | 33.22 | 38.56 | 33.10 | 36.26 | 395,795 | +3.24(+9.81%) |
Dec 06, 2019 | 32.35 | 33.30 | 32.35 | 33.02 | 203,600 | +0.82(+2.55%) |
Dec 05, 2019 | 34.01 | 34.97 | 31.91 | 32.20 | 228,335 | -1.72(-5.07%) |
Dec 04, 2019 | 31.44 | 34.07 | 30.95 | 33.92 | 298,250 | +3.36(+10.99%) |
Dec 03, 2019 | 31.03 | 32.05 | 30.30 | 30.56 | 617,630 | -0.58(-1.86%) |
Dec 02, 2019 | 28.96 | 31.60 | 28.95 | 31.14 | 237,368 | +2.14(+7.38%) |
Nov 29, 2019 | 29.73 | 29.97 | 28.75 | 29.00 | 67,600 | -0.84(-2.82%) |
Nov 27, 2019 | 28.29 | 30.29 | 28.04 | 29.84 | 198,300 | +1.55(+5.48%) |
Nov 26, 2019 | 31.01 | 31.80 | 28.09 | 28.29 | 261,148 | -2.75(-8.86%) |
Nov 25, 2019 | 34.55 | 34.88 | 30.59 | 31.04 | 365,404 | -2.96(-8.71%) |
Nov 22, 2019 | 33.47 | 34.99 | 33.47 | 34.00 | 362,700 | +0.46(+1.37%) |
Nov 21, 2019 | 33.87 | 35.67 | 32.59 | 33.54 | 310,895 | +0.25(+0.75%) |
Nov 20, 2019 | 30.05 | 33.30 | 30.00 | 33.29 | 446,017 | +3.00(+9.90%) |
Nov 19, 2019 | 29.38 | 31.14 | 28.75 | 30.29 | 297,694 | +1.22(+4.20%) |
Nov 18, 2019 | 30.31 | 30.31 | 27.38 | 29.07 | 460,220 | +0.81(+2.87%) |
Nov 15, 2019 | 27.84 | 28.92 | 27.35 | 28.26 | 225,700 | +0.69(+2.50%) |
Nov 14, 2019 | 26.38 | 27.93 | 25.91 | 27.57 | 185,174 | +1.29(+4.91%) |
Nov 13, 2019 | 28.04 | 28.26 | 26.20 | 26.28 | 179,336 | -1.68(-6.01%) |
Nov 12, 2019 | 27.15 | 28.34 | 24.04 | 27.96 | 229,616 | +1.21(+4.52%) |
Nov 11, 2019 | 27.72 | 28.50 | 26.50 | 26.75 | 196,745 | -0.31(-1.15%) |
Nov 08, 2019 | 24.49 | 27.74 | 24.22 | 27.06 | 290,200 | +2.64(+10.81%) |
Nov 07, 2019 | 22.32 | 25.43 | 22.32 | 24.42 | 237,792 | +2.26(+10.20%) |
Nov 06, 2019 | 23.23 | 23.61 | 21.92 | 22.16 | 107,470 | -1.05(-4.52%) |
Nov 05, 2019 | 23.31 | 23.89 | 21.91 | 23.21 | 142,833 | +0.13(+0.56%) |
Nov 04, 2019 | 24.40 | 25.11 | 21.64 | 23.08 | 172,326 | -1.07(-4.43%) |