Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.70 | 31.92 | 30.55 | 31.31 | 78,600 | -0.67(-2.10%) |
Jan 30, 2020 | 31.99 | 32.52 | 31.43 | 31.98 | 36,160 | -0.25(-0.78%) |
Jan 29, 2020 | 31.85 | 32.60 | 31.45 | 32.23 | 36,377 | +0.36(+1.13%) |
Jan 28, 2020 | 32.62 | 33.14 | 31.41 | 31.87 | 68,974 | -0.29(-0.90%) |
Jan 27, 2020 | 32.51 | 33.24 | 32.00 | 32.16 | 79,049 | -1.19(-3.57%) |
Jan 24, 2020 | 34.87 | 34.90 | 32.90 | 33.35 | 75,200 | -1.10(-3.19%) |
Jan 23, 2020 | 34.50 | 34.82 | 33.88 | 34.45 | 165,983 | -0.09(-0.26%) |
Jan 22, 2020 | 34.16 | 34.81 | 33.64 | 34.54 | 64,309 | +0.62(+1.83%) |
Jan 21, 2020 | 35.00 | 35.47 | 33.81 | 33.92 | 56,993 | -1.05(-3.00%) |
Jan 17, 2020 | 36.10 | 36.47 | 34.81 | 34.97 | 75,100 | -1.11(-3.08%) |
Jan 16, 2020 | 34.49 | 36.25 | 34.49 | 36.08 | 67,070 | +1.93(+5.65%) |
Jan 15, 2020 | 34.63 | 35.05 | 34.01 | 34.15 | 79,663 | -0.47(-1.36%) |
Jan 14, 2020 | 34.29 | 35.14 | 33.88 | 34.62 | 58,241 | +0.26(+0.76%) |
Jan 13, 2020 | 34.48 | 34.72 | 33.94 | 34.36 | 74,238 | -0.01(-0.03%) |
Jan 10, 2020 | 35.80 | 35.94 | 34.28 | 34.37 | 65,900 | -1.57(-4.37%) |
Jan 09, 2020 | 35.51 | 36.53 | 35.10 | 35.94 | 95,475 | +0.77(+2.19%) |
Jan 08, 2020 | 33.87 | 35.55 | 33.87 | 35.17 | 104,534 | +1.29(+3.81%) |
Jan 07, 2020 | 33.73 | 34.15 | 33.12 | 33.88 | 68,721 | +0.03(+0.09%) |
Jan 06, 2020 | 33.14 | 33.88 | 32.88 | 33.85 | 48,972 | +0.31(+0.92%) |
Jan 03, 2020 | 33.08 | 33.81 | 32.78 | 33.54 | 59,100 | -0.09(-0.27%) |
Jan 02, 2020 | 33.83 | 33.83 | 32.91 | 33.63 | 70,739 | +0.07(+0.21%) |
Dec 31, 2019 | 33.03 | 33.81 | 32.81 | 33.56 | 88,600 | +0.33(+0.99%) |
Dec 30, 2019 | 33.16 | 33.34 | 31.87 | 33.23 | 66,866 | +0.14(+0.42%) |
Dec 27, 2019 | 32.79 | 33.47 | 31.90 | 33.09 | 71,500 | +0.42(+1.29%) |
Dec 26, 2019 | 32.35 | 32.79 | 31.32 | 32.67 | 91,540 | +0.22(+0.68%) |
Dec 24, 2019 | 32.98 | 33.19 | 31.70 | 32.45 | 76,600 | -0.46(-1.40%) |
Dec 23, 2019 | 37.15 | 37.69 | 32.63 | 32.91 | 253,908 | -4.21(-11.34%) |
Dec 20, 2019 | 36.85 | 37.40 | 35.73 | 37.12 | 208,000 | +0.30(+0.81%) |
Dec 19, 2019 | 35.90 | 36.94 | 35.76 | 36.82 | 144,717 | +0.87(+2.42%) |
Dec 18, 2019 | 34.42 | 36.04 | 34.30 | 35.95 | 175,890 | +1.65(+4.81%) |
Dec 17, 2019 | 34.52 | 34.64 | 33.63 | 34.30 | 102,004 | -0.20(-0.58%) |
Dec 16, 2019 | 34.51 | 35.24 | 34.26 | 34.50 | 79,552 | +0.31(+0.91%) |
Dec 13, 2019 | 33.88 | 34.60 | 33.87 | 34.19 | 71,400 | +0.09(+0.26%) |
Dec 12, 2019 | 34.17 | 35.38 | 33.81 | 34.10 | 124,884 | -0.15(-0.44%) |
Dec 11, 2019 | 34.56 | 34.56 | 34.00 | 34.25 | 136,994 | -0.25(-0.72%) |
Dec 10, 2019 | 34.45 | 34.98 | 34.21 | 34.50 | 129,028 | -0.16(-0.46%) |
Dec 09, 2019 | 34.68 | 35.30 | 34.39 | 34.66 | 74,943 | -0.26(-0.74%) |
Dec 06, 2019 | 34.47 | 35.10 | 34.07 | 34.92 | 112,700 | +0.90(+2.65%) |
Dec 05, 2019 | 33.01 | 35.28 | 32.80 | 34.02 | 198,239 | +0.97(+2.93%) |
Dec 04, 2019 | 33.65 | 34.29 | 32.81 | 33.05 | 118,658 | -0.32(-0.96%) |
Dec 03, 2019 | 31.37 | 33.55 | 31.32 | 33.37 | 118,541 | +1.47(+4.61%) |
Dec 02, 2019 | 32.50 | 32.50 | 30.86 | 31.90 | 127,553 | -0.48(-1.48%) |
Nov 29, 2019 | 32.66 | 33.33 | 32.32 | 32.38 | 28,800 | -0.37(-1.13%) |
Nov 27, 2019 | 33.06 | 33.39 | 32.56 | 32.75 | 77,200 | -0.11(-0.33%) |
Nov 26, 2019 | 34.02 | 34.89 | 32.45 | 32.86 | 245,940 | -1.10(-3.24%) |
Nov 25, 2019 | 32.00 | 34.42 | 32.00 | 33.96 | 144,374 | +1.99(+6.22%) |
Nov 22, 2019 | 32.53 | 32.72 | 31.13 | 31.97 | 73,900 | -0.34(-1.05%) |
Nov 21, 2019 | 32.24 | 32.46 | 30.94 | 32.31 | 96,758 | +0.30(+0.94%) |
Nov 20, 2019 | 32.37 | 32.92 | 31.57 | 32.01 | 118,473 | -0.65(-1.99%) |
Nov 19, 2019 | 34.05 | 34.43 | 32.58 | 32.66 | 92,053 | -1.20(-3.54%) |
Nov 18, 2019 | 34.93 | 34.93 | 33.39 | 33.86 | 84,289 | -1.14(-3.26%) |
Nov 15, 2019 | 35.06 | 35.65 | 34.80 | 35.00 | 94,900 | +0.17(+0.49%) |
Nov 14, 2019 | 34.61 | 35.50 | 33.25 | 34.83 | 228,391 | +0.18(+0.52%) |
Nov 13, 2019 | 36.37 | 36.56 | 34.45 | 34.65 | 99,411 | -1.93(-5.28%) |
Nov 12, 2019 | 37.03 | 38.17 | 36.43 | 36.58 | 109,049 | -0.37(-1.00%) |
Nov 11, 2019 | 36.77 | 36.95 | 36.18 | 36.95 | 57,467 | -0.03(-0.08%) |
Nov 08, 2019 | 36.23 | 37.00 | 35.54 | 36.98 | 101,800 | +0.65(+1.79%) |
Nov 07, 2019 | 35.50 | 36.37 | 35.27 | 36.33 | 85,549 | +1.35(+3.86%) |
Nov 06, 2019 | 36.94 | 37.00 | 34.60 | 34.98 | 61,695 | -1.65(-4.50%) |
Nov 05, 2019 | 34.28 | 37.02 | 33.81 | 36.63 | 139,951 | +2.38(+6.95%) |
Nov 04, 2019 | 36.01 | 36.71 | 33.53 | 34.25 | 123,307 | -1.31(-3.68%) |