Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.01 | 31.05 | 29.70 | 30.11 | 1,216,500 | -1.04(-3.34%) |
Jan 30, 2020 | 30.94 | 31.42 | 30.50 | 31.15 | 797,504 | -0.30(-0.95%) |
Jan 29, 2020 | 31.91 | 32.00 | 31.36 | 31.45 | 640,844 | -0.16(-0.51%) |
Jan 28, 2020 | 32.54 | 32.78 | 31.07 | 31.61 | 1,404,773 | -0.56(-1.74%) |
Jan 27, 2020 | 29.57 | 32.66 | 29.50 | 32.17 | 1,644,284 | -0.23(-0.71%) |
Jan 24, 2020 | 33.91 | 34.00 | 31.55 | 32.40 | 2,313,900 | -1.46(-4.31%) |
Jan 23, 2020 | 34.96 | 34.96 | 33.42 | 33.86 | 1,320,741 | -1.03(-2.95%) |
Jan 22, 2020 | 36.25 | 36.28 | 34.82 | 34.89 | 1,385,357 | -0.85(-2.38%) |
Jan 21, 2020 | 34.84 | 36.02 | 34.28 | 35.74 | 925,183 | +0.18(+0.51%) |
Jan 17, 2020 | 36.47 | 36.56 | 35.51 | 35.56 | 644,400 | -0.53(-1.47%) |
Jan 16, 2020 | 36.50 | 36.69 | 35.70 | 36.09 | 820,584 | +0.11(+0.31%) |
Jan 15, 2020 | 35.43 | 36.70 | 35.28 | 35.98 | 1,286,079 | +0.76(+2.16%) |
Jan 14, 2020 | 36.80 | 36.84 | 34.87 | 35.22 | 1,534,060 | -1.67(-4.53%) |
Jan 13, 2020 | 36.48 | 37.17 | 36.25 | 36.89 | 1,601,000 | +1.04(+2.90%) |
Jan 10, 2020 | 35.49 | 36.58 | 35.44 | 35.85 | 1,578,200 | +0.62(+1.76%) |
Jan 09, 2020 | 34.90 | 35.53 | 34.59 | 35.23 | 1,248,817 | +0.74(+2.15%) |
Jan 08, 2020 | 33.97 | 34.65 | 33.59 | 34.49 | 1,193,073 | +0.42(+1.23%) |
Jan 07, 2020 | 33.90 | 34.94 | 33.80 | 34.07 | 881,332 | +0.27(+0.80%) |
Jan 06, 2020 | 34.54 | 34.75 | 33.53 | 33.80 | 1,280,217 | -1.01(-2.90%) |
Jan 03, 2020 | 34.51 | 35.82 | 34.44 | 34.81 | 1,164,200 | -0.93(-2.60%) |
Jan 02, 2020 | 33.99 | 35.74 | 33.77 | 35.74 | 1,657,538 | +2.62(+7.91%) |
Dec 31, 2019 | 33.50 | 33.89 | 33.08 | 33.12 | 723,300 | -0.20(-0.60%) |
Dec 30, 2019 | 33.17 | 34.05 | 33.12 | 33.32 | 978,395 | -0.01(-0.03%) |
Dec 27, 2019 | 33.97 | 34.02 | 32.97 | 33.33 | 760,400 | -0.44(-1.30%) |
Dec 26, 2019 | 33.36 | 34.04 | 33.34 | 33.77 | 871,024 | +0.41(+1.23%) |
Dec 24, 2019 | 32.60 | 33.80 | 32.35 | 33.36 | 730,100 | +0.74(+2.27%) |
Dec 23, 2019 | 33.52 | 34.37 | 32.35 | 32.62 | 1,833,785 | -1.08(-3.20%) |
Dec 20, 2019 | 34.36 | 34.60 | 33.70 | 33.70 | 1,690,800 | -0.66(-1.92%) |
Dec 19, 2019 | 33.30 | 34.80 | 33.30 | 34.36 | 1,031,196 | +0.58(+1.72%) |
Dec 18, 2019 | 33.97 | 34.38 | 33.33 | 33.78 | 1,390,507 | -0.24(-0.71%) |
Dec 17, 2019 | 33.64 | 34.05 | 33.21 | 34.02 | 1,414,209 | +0.26(+0.77%) |
Dec 16, 2019 | 33.84 | 34.44 | 33.18 | 33.76 | 3,129,494 | -1.23(-3.52%) |
Dec 13, 2019 | 35.26 | 35.47 | 34.40 | 34.99 | 1,592,600 | -0.25(-0.71%) |
Dec 12, 2019 | 35.06 | 35.53 | 34.49 | 35.24 | 1,766,818 | +0.13(+0.37%) |
Dec 11, 2019 | 35.18 | 35.73 | 34.88 | 35.11 | 1,493,213 | -0.29(-0.82%) |
Dec 10, 2019 | 34.02 | 35.46 | 34.00 | 35.40 | 1,126,635 | +1.12(+3.27%) |
Dec 09, 2019 | 34.92 | 35.14 | 33.80 | 34.28 | 1,729,248 | -1.01(-2.86%) |
Dec 06, 2019 | 35.55 | 35.64 | 34.96 | 35.29 | 761,200 | -0.03(-0.08%) |
Dec 05, 2019 | 34.81 | 35.96 | 34.81 | 35.32 | 956,640 | +0.59(+1.70%) |
Dec 04, 2019 | 35.69 | 35.69 | 34.72 | 34.73 | 1,162,393 | -0.29(-0.83%) |
Dec 03, 2019 | 34.40 | 35.55 | 34.35 | 35.02 | 1,442,990 | -0.18(-0.51%) |
Dec 02, 2019 | 37.58 | 37.59 | 35.20 | 35.20 | 2,089,211 | -2.77(-7.30%) |
Nov 29, 2019 | 36.15 | 38.04 | 35.80 | 37.97 | 1,388,600 | +1.09(+2.96%) |
Nov 27, 2019 | 35.98 | 37.29 | 35.85 | 36.88 | 1,481,800 | +1.01(+2.82%) |
Nov 26, 2019 | 36.07 | 36.34 | 35.12 | 35.87 | 2,258,278 | -0.40(-1.10%) |
Nov 25, 2019 | 36.50 | 37.37 | 35.94 | 36.27 | 2,280,959 | +0.33(+0.92%) |
Nov 22, 2019 | 35.93 | 36.78 | 33.10 | 35.94 | 5,758,200 | -0.06(-0.17%) |
Nov 21, 2019 | 37.67 | 39.32 | 35.00 | 36.00 | 8,032,959 | -7.50(-17.24%) |
Nov 20, 2019 | 43.37 | 44.19 | 42.54 | 43.50 | 1,352,588 | -0.27(-0.62%) |
Nov 19, 2019 | 43.87 | 44.42 | 42.73 | 43.77 | 1,190,407 | +0.25(+0.57%) |
Nov 18, 2019 | 44.47 | 44.55 | 43.38 | 43.52 | 833,817 | -1.10(-2.47%) |
Nov 15, 2019 | 43.75 | 45.11 | 43.75 | 44.62 | 920,800 | +1.21(+2.79%) |
Nov 14, 2019 | 43.32 | 43.55 | 42.59 | 43.41 | 546,040 | -0.16(-0.37%) |
Nov 13, 2019 | 44.16 | 44.48 | 43.23 | 43.57 | 614,390 | -0.93(-2.09%) |
Nov 12, 2019 | 44.19 | 45.30 | 43.88 | 44.50 | 1,295,032 | +1.02(+2.35%) |
Nov 11, 2019 | 41.95 | 43.48 | 40.93 | 43.48 | 985,335 | +1.00(+2.35%) |
Nov 08, 2019 | 42.38 | 43.60 | 41.86 | 42.48 | 871,500 | +0.03(+0.07%) |
Nov 07, 2019 | 43.30 | 43.75 | 42.16 | 42.45 | 1,115,842 | +0.45(+1.07%) |
Nov 06, 2019 | 42.00 | 42.22 | 40.16 | 42.00 | 1,421,923 | -0.45(-1.06%) |
Nov 05, 2019 | 44.83 | 44.87 | 42.31 | 42.45 | 1,199,569 | -2.12(-4.76%) |
Nov 04, 2019 | 44.76 | 45.33 | 44.26 | 44.57 | 781,163 | +0.88(+2.01%) |