Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.55 | 36.70 | 35.23 | 35.59 | 169,800 | -1.12(-3.06%) |
Jan 30, 2020 | 36.74 | 36.94 | 36.50 | 36.72 | 200,941 | -0.22(-0.61%) |
Jan 29, 2020 | 37.57 | 37.94 | 36.90 | 36.94 | 113,857 | -0.46(-1.23%) |
Jan 28, 2020 | 37.40 | 37.66 | 36.75 | 37.40 | 195,621 | +0.04(+0.11%) |
Jan 27, 2020 | 36.70 | 38.03 | 36.52 | 37.36 | 141,625 | -0.31(-0.82%) |
Jan 24, 2020 | 38.98 | 38.98 | 36.87 | 37.67 | 212,300 | -1.29(-3.31%) |
Jan 23, 2020 | 38.55 | 39.13 | 38.00 | 38.96 | 194,631 | +0.31(+0.80%) |
Jan 22, 2020 | 38.82 | 39.48 | 38.57 | 38.65 | 147,214 | -0.24(-0.62%) |
Jan 21, 2020 | 39.75 | 39.75 | 38.66 | 38.89 | 200,022 | -1.27(-3.16%) |
Jan 17, 2020 | 41.17 | 41.28 | 40.00 | 40.16 | 204,100 | -0.80(-1.95%) |
Jan 16, 2020 | 40.94 | 41.34 | 40.20 | 40.96 | 207,407 | +0.33(+0.81%) |
Jan 15, 2020 | 40.52 | 41.03 | 40.20 | 40.63 | 272,906 | +0.27(+0.67%) |
Jan 14, 2020 | 40.58 | 40.80 | 40.22 | 40.36 | 171,980 | -0.43(-1.05%) |
Jan 13, 2020 | 40.95 | 41.00 | 40.26 | 40.79 | 131,476 | -0.23(-0.57%) |
Jan 10, 2020 | 41.40 | 41.40 | 40.72 | 41.02 | 148,300 | -0.36(-0.86%) |
Jan 09, 2020 | 41.29 | 41.64 | 40.85 | 41.38 | 175,470 | +0.18(+0.44%) |
Jan 08, 2020 | 40.67 | 41.94 | 40.67 | 41.20 | 319,637 | +0.42(+1.03%) |
Jan 07, 2020 | 40.72 | 41.55 | 40.55 | 40.78 | 141,328 | -0.15(-0.37%) |
Jan 06, 2020 | 40.64 | 40.95 | 40.24 | 40.93 | 169,062 | -0.10(-0.24%) |
Jan 03, 2020 | 40.66 | 41.40 | 40.55 | 41.03 | 168,100 | -0.22(-0.53%) |
Jan 02, 2020 | 42.04 | 42.22 | 40.81 | 41.25 | 189,119 | -0.41(-0.98%) |
Dec 31, 2019 | 40.71 | 41.83 | 40.61 | 41.66 | 284,000 | +1.05(+2.59%) |
Dec 30, 2019 | 41.39 | 41.55 | 40.32 | 40.61 | 222,808 | -0.58(-1.41%) |
Dec 27, 2019 | 41.47 | 41.56 | 40.94 | 41.19 | 96,600 | -0.21(-0.51%) |
Dec 26, 2019 | 41.30 | 41.55 | 40.65 | 41.40 | 125,283 | +0.10(+0.24%) |
Dec 24, 2019 | 40.69 | 41.77 | 40.53 | 41.30 | 112,300 | +0.77(+1.90%) |
Dec 23, 2019 | 42.50 | 42.88 | 40.45 | 40.53 | 255,392 | -1.92(-4.52%) |
Dec 20, 2019 | 42.54 | 42.97 | 41.82 | 42.45 | 394,100 | -0.03(-0.07%) |
Dec 19, 2019 | 41.72 | 43.34 | 41.39 | 42.48 | 362,024 | +0.71(+1.70%) |
Dec 18, 2019 | 41.73 | 42.36 | 40.69 | 41.77 | 225,937 | +0.29(+0.70%) |
Dec 17, 2019 | 40.02 | 41.72 | 39.31 | 41.48 | 379,184 | +1.53(+3.83%) |
Dec 16, 2019 | 39.57 | 40.66 | 39.57 | 39.95 | 260,841 | +0.50(+1.27%) |
Dec 13, 2019 | 39.50 | 40.77 | 39.05 | 39.45 | 249,200 | -0.02(-0.05%) |
Dec 12, 2019 | 38.68 | 39.70 | 38.26 | 39.47 | 360,510 | +0.96(+2.49%) |
Dec 11, 2019 | 38.29 | 39.12 | 37.65 | 38.51 | 302,962 | +0.61(+1.61%) |
Dec 10, 2019 | 38.67 | 38.67 | 37.68 | 37.90 | 292,774 | -0.80(-2.07%) |
Dec 09, 2019 | 39.65 | 39.73 | 38.31 | 38.70 | 292,785 | -1.11(-2.79%) |
Dec 06, 2019 | 40.23 | 40.70 | 39.54 | 39.81 | 216,200 | -0.30(-0.75%) |
Dec 05, 2019 | 40.03 | 40.49 | 39.63 | 40.11 | 234,757 | +0.11(+0.27%) |
Dec 04, 2019 | 40.16 | 40.47 | 39.79 | 40.00 | 408,649 | -0.02(-0.05%) |
Dec 03, 2019 | 40.41 | 40.68 | 39.60 | 40.02 | 214,241 | -1.03(-2.51%) |
Dec 02, 2019 | 41.34 | 41.34 | 40.33 | 41.05 | 203,063 | +0.12(+0.29%) |
Nov 29, 2019 | 41.00 | 41.44 | 40.59 | 40.93 | 140,900 | -0.04(-0.10%) |
Nov 27, 2019 | 41.21 | 41.87 | 40.43 | 40.97 | 326,400 | -0.10(-0.24%) |
Nov 26, 2019 | 40.46 | 42.56 | 40.46 | 41.07 | 351,469 | +1.29(+3.24%) |
Nov 25, 2019 | 39.96 | 40.03 | 39.57 | 39.78 | 277,100 | -0.18(-0.45%) |
Nov 22, 2019 | 40.41 | 40.56 | 39.93 | 39.96 | 147,700 | -0.02(-0.05%) |
Nov 21, 2019 | 40.27 | 40.48 | 39.12 | 39.98 | 273,891 | -0.50(-1.24%) |
Nov 20, 2019 | 40.99 | 41.56 | 40.36 | 40.48 | 166,357 | -0.69(-1.68%) |
Nov 19, 2019 | 40.76 | 41.61 | 40.40 | 41.17 | 176,815 | +0.17(+0.41%) |
Nov 18, 2019 | 41.92 | 42.17 | 40.81 | 41.00 | 411,667 | -2.07(-4.81%) |
Nov 15, 2019 | 43.86 | 44.13 | 42.87 | 43.07 | 185,800 | -0.56(-1.28%) |
Nov 14, 2019 | 43.71 | 44.59 | 43.24 | 43.63 | 178,759 | -0.34(-0.77%) |
Nov 13, 2019 | 43.84 | 44.97 | 43.66 | 43.97 | 160,340 | -0.39(-0.88%) |
Nov 12, 2019 | 45.88 | 46.52 | 43.53 | 44.36 | 285,461 | -1.23(-2.70%) |
Nov 11, 2019 | 43.41 | 46.06 | 43.03 | 45.59 | 325,901 | +1.73(+3.94%) |
Nov 08, 2019 | 50.22 | 51.37 | 41.50 | 43.86 | 1,316,100 | -10.10(-18.72%) |
Nov 07, 2019 | 53.50 | 55.07 | 53.29 | 53.96 | 267,252 | +1.04(+1.97%) |
Nov 06, 2019 | 52.19 | 52.96 | 51.00 | 52.92 | 156,016 | +0.23(+0.44%) |
Nov 05, 2019 | 53.96 | 54.42 | 52.69 | 52.69 | 133,403 | -1.15(-2.14%) |
Nov 04, 2019 | 54.11 | 54.48 | 53.32 | 53.84 | 210,840 | -0.06(-0.11%) |