Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.80 | 31.98 | 30.14 | 31.05 | 2,384,200 | -0.93(-2.91%) |
Jan 30, 2020 | 32.14 | 32.74 | 31.39 | 31.98 | 687,054 | -0.40(-1.24%) |
Jan 29, 2020 | 33.06 | 33.35 | 31.91 | 32.38 | 693,401 | -0.44(-1.34%) |
Jan 28, 2020 | 32.06 | 33.90 | 32.06 | 32.82 | 945,128 | +0.76(+2.37%) |
Jan 27, 2020 | 31.61 | 32.49 | 31.51 | 32.06 | 806,349 | -0.56(-1.72%) |
Jan 24, 2020 | 33.20 | 34.29 | 31.85 | 32.62 | 1,244,600 | -0.38(-1.15%) |
Jan 23, 2020 | 33.68 | 33.68 | 32.23 | 33.00 | 783,303 | -0.22(-0.66%) |
Jan 22, 2020 | 33.29 | 34.89 | 33.08 | 33.22 | 1,107,229 | +0.14(+0.42%) |
Jan 21, 2020 | 35.04 | 35.11 | 32.88 | 33.08 | 1,384,607 | -1.84(-5.27%) |
Jan 17, 2020 | 36.80 | 36.80 | 33.68 | 34.92 | 1,791,900 | -1.64(-4.49%) |
Jan 16, 2020 | 35.79 | 37.00 | 35.47 | 36.56 | 1,145,921 | +1.19(+3.36%) |
Jan 15, 2020 | 35.00 | 36.74 | 35.00 | 35.37 | 1,647,229 | +0.37(+1.06%) |
Jan 14, 2020 | 30.96 | 35.08 | 30.73 | 35.00 | 1,584,563 | +4.00(+12.90%) |
Jan 13, 2020 | 31.60 | 31.73 | 30.02 | 31.00 | 1,390,278 | -0.25(-0.80%) |
Jan 10, 2020 | 32.39 | 32.50 | 31.11 | 31.25 | 1,283,800 | -0.15(-0.48%) |
Jan 09, 2020 | 34.41 | 34.43 | 31.34 | 31.40 | 1,883,593 | -2.88(-8.40%) |
Jan 08, 2020 | 34.22 | 34.71 | 34.19 | 34.28 | 703,660 | -0.02(-0.06%) |
Jan 07, 2020 | 34.99 | 35.26 | 34.15 | 34.30 | 755,902 | -0.38(-1.10%) |
Jan 06, 2020 | 34.88 | 35.48 | 34.06 | 34.68 | 1,278,538 | -0.41(-1.17%) |
Jan 03, 2020 | 34.75 | 35.47 | 34.50 | 35.09 | 1,041,000 | +0.08(+0.23%) |
Jan 02, 2020 | 33.88 | 35.42 | 33.53 | 35.01 | 1,226,300 | +1.54(+4.60%) |
Dec 31, 2019 | 33.59 | 33.80 | 32.80 | 33.47 | 928,100 | -0.06(-0.18%) |
Dec 30, 2019 | 32.84 | 33.67 | 32.40 | 33.53 | 1,213,515 | +0.85(+2.60%) |
Dec 27, 2019 | 33.60 | 33.89 | 32.50 | 32.68 | 858,300 | -0.53(-1.60%) |
Dec 26, 2019 | 33.31 | 33.94 | 32.44 | 33.21 | 909,651 | +0.57(+1.75%) |
Dec 24, 2019 | 32.35 | 32.70 | 31.99 | 32.64 | 386,000 | +0.56(+1.75%) |
Dec 23, 2019 | 31.60 | 32.32 | 31.14 | 32.08 | 715,082 | +0.53(+1.68%) |
Dec 20, 2019 | 31.60 | 31.75 | 30.72 | 31.55 | 1,630,300 | -0.05(-0.16%) |
Dec 19, 2019 | 31.92 | 31.98 | 31.33 | 31.60 | 589,543 | -0.01(-0.03%) |
Dec 18, 2019 | 31.96 | 32.13 | 31.33 | 31.61 | 482,652 | -0.07(-0.22%) |
Dec 17, 2019 | 31.89 | 31.89 | 31.35 | 31.68 | 741,417 | +0.07(+0.22%) |
Dec 16, 2019 | 31.50 | 32.09 | 31.40 | 31.61 | 843,354 | +0.31(+0.99%) |
Dec 13, 2019 | 30.59 | 31.50 | 30.26 | 31.30 | 865,400 | -0.29(-0.92%) |
Dec 12, 2019 | 30.87 | 31.97 | 30.87 | 31.59 | 632,057 | +0.80(+2.60%) |
Dec 11, 2019 | 31.87 | 32.22 | 30.61 | 30.79 | 1,008,869 | -1.09(-3.42%) |
Dec 10, 2019 | 29.98 | 31.90 | 29.91 | 31.88 | 1,081,066 | +1.79(+5.95%) |
Dec 09, 2019 | 30.60 | 30.60 | 29.58 | 30.09 | 835,843 | +0.44(+1.48%) |
Dec 06, 2019 | 29.29 | 29.70 | 29.02 | 29.65 | 458,100 | +0.52(+1.79%) |
Dec 05, 2019 | 29.48 | 29.63 | 28.92 | 29.13 | 426,778 | -0.27(-0.92%) |
Dec 04, 2019 | 28.77 | 29.50 | 28.61 | 29.40 | 699,485 | +0.81(+2.83%) |
Dec 03, 2019 | 27.69 | 28.71 | 27.64 | 28.59 | 586,167 | +0.70(+2.51%) |
Dec 02, 2019 | 28.01 | 28.10 | 27.35 | 27.89 | 796,500 | -0.03(-0.11%) |
Nov 29, 2019 | 27.98 | 28.14 | 27.82 | 27.92 | 286,200 | -0.07(-0.25%) |
Nov 27, 2019 | 27.42 | 28.22 | 27.38 | 27.99 | 586,100 | +0.62(+2.27%) |
Nov 26, 2019 | 27.75 | 28.00 | 27.26 | 27.37 | 389,179 | -0.44(-1.58%) |
Nov 25, 2019 | 27.75 | 28.05 | 26.98 | 27.81 | 801,869 | +0.30(+1.09%) |
Nov 22, 2019 | 26.74 | 27.55 | 26.35 | 27.51 | 501,500 | +1.03(+3.89%) |
Nov 21, 2019 | 25.81 | 26.62 | 25.26 | 26.48 | 1,066,900 | +0.71(+2.76%) |
Nov 20, 2019 | 27.23 | 27.25 | 25.65 | 25.77 | 1,675,616 | -1.63(-5.95%) |
Nov 19, 2019 | 27.07 | 27.70 | 27.00 | 27.40 | 876,917 | +0.45(+1.67%) |
Nov 18, 2019 | 27.06 | 27.23 | 26.38 | 26.95 | 557,509 | +0.28(+1.05%) |
Nov 15, 2019 | 27.09 | 27.09 | 26.46 | 26.67 | 568,800 | -0.16(-0.60%) |
Nov 14, 2019 | 27.42 | 27.68 | 26.64 | 26.83 | 602,497 | -0.74(-2.68%) |
Nov 13, 2019 | 28.24 | 28.24 | 27.20 | 27.57 | 870,387 | -0.75(-2.65%) |
Nov 12, 2019 | 28.73 | 29.28 | 28.17 | 28.32 | 456,707 | -0.50(-1.73%) |
Nov 11, 2019 | 28.98 | 29.50 | 28.52 | 28.82 | 497,128 | -0.66(-2.24%) |
Nov 08, 2019 | 28.50 | 29.68 | 28.34 | 29.48 | 626,600 | +1.11(+3.91%) |
Nov 07, 2019 | 28.13 | 29.38 | 25.77 | 28.37 | 903,893 | -0.22(-0.77%) |
Nov 06, 2019 | 29.08 | 29.37 | 28.46 | 28.59 | 492,522 | -0.42(-1.45%) |
Nov 05, 2019 | 29.14 | 29.62 | 28.88 | 29.01 | 595,014 | -0.10(-0.34%) |
Nov 04, 2019 | 29.20 | 29.25 | 28.63 | 29.11 | 541,610 | +0.20(+0.69%) |