Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.50 | 34.75 | 33.75 | 34.00 | 19,956 | -0.75(-2.16%) |
Jan 30, 2020 | 35.00 | 35.00 | 34.50 | 34.75 | 14,663 | -0.25(-0.71%) |
Jan 29, 2020 | 35.25 | 35.50 | 34.75 | 35.00 | 52,626 | -0.25(-0.71%) |
Jan 28, 2020 | 34.00 | 35.25 | 34.00 | 35.25 | 26,982 | +1.25(+3.68%) |
Jan 27, 2020 | 33.00 | 35.00 | 32.50 | 34.00 | 44,339 | +0.25(+0.74%) |
Jan 24, 2020 | 33.50 | 34.00 | 32.50 | 33.75 | 27,368 | +0.50(+1.50%) |
Jan 23, 2020 | 32.25 | 34.25 | 31.75 | 33.25 | 34,978 | +1.00(+3.10%) |
Jan 22, 2020 | 32.50 | 32.59 | 31.75 | 32.25 | 15,833 | +0.25(+0.78%) |
Jan 21, 2020 | 31.50 | 33.25 | 31.25 | 32.00 | 24,268 | +0.25(+0.79%) |
Jan 17, 2020 | 31.50 | 32.09 | 31.00 | 31.75 | 22,032 | -0.25(-0.78%) |
Jan 16, 2020 | 33.50 | 33.50 | 30.50 | 32.00 | 26,234 | -0.50(-1.54%) |
Jan 15, 2020 | 34.00 | 34.75 | 32.00 | 32.50 | 50,513 | -1.00(-2.99%) |
Jan 14, 2020 | 34.50 | 35.00 | 33.00 | 33.50 | 58,634 | +0.50(+1.52%) |
Jan 13, 2020 | 31.25 | 34.50 | 31.00 | 33.00 | 57,651 | +2.00(+6.45%) |
Jan 10, 2020 | 31.00 | 31.50 | 30.00 | 31.00 | 51,388 | +1.00(+3.33%) |
Jan 09, 2020 | 30.50 | 31.00 | 29.75 | 30.00 | 21,980 | +0.00(+0.00%) |
Jan 08, 2020 | 30.75 | 31.42 | 29.75 | 30.00 | 26,039 | -1.00(-3.23%) |
Jan 07, 2020 | 31.50 | 32.00 | 30.75 | 31.00 | 26,854 | -0.25(-0.80%) |
Jan 06, 2020 | 30.50 | 32.00 | 30.00 | 31.25 | 20,228 | +0.75(+2.46%) |
Jan 03, 2020 | 30.50 | 31.00 | 30.00 | 30.50 | 19,496 | -0.50(-1.61%) |
Jan 02, 2020 | 31.00 | 32.00 | 30.50 | 31.00 | 19,575 | +0.25(+0.81%) |
Dec 31, 2019 | 30.00 | 30.75 | 30.00 | 30.75 | 35,488 | +0.25(+0.82%) |
Dec 30, 2019 | 32.00 | 32.00 | 30.25 | 30.50 | 29,860 | -0.75(-2.40%) |
Dec 27, 2019 | 31.75 | 32.50 | 31.00 | 31.25 | 29,908 | -0.50(-1.57%) |
Dec 26, 2019 | 31.50 | 33.00 | 31.25 | 31.75 | 27,053 | +0.25(+0.79%) |
Dec 24, 2019 | 30.75 | 31.50 | 30.25 | 31.50 | 17,388 | +1.00(+3.28%) |
Dec 23, 2019 | 29.50 | 30.75 | 29.50 | 30.50 | 22,840 | +1.00(+3.39%) |
Dec 20, 2019 | 29.50 | 30.25 | 29.25 | 29.50 | 60,472 | +0.00(+0.00%) |
Dec 19, 2019 | 29.50 | 29.70 | 29.00 | 29.50 | 20,740 | +0.50(+1.72%) |
Dec 18, 2019 | 30.00 | 30.00 | 29.00 | 29.00 | 39,057 | -0.50(-1.69%) |
Dec 17, 2019 | 30.50 | 31.25 | 29.50 | 29.50 | 38,488 | -1.00(-3.28%) |
Dec 16, 2019 | 30.50 | 32.00 | 30.25 | 30.50 | 29,420 | -0.50(-1.61%) |
Dec 13, 2019 | 32.25 | 32.50 | 30.75 | 31.00 | 21,268 | -1.25(-3.88%) |
Dec 12, 2019 | 31.75 | 32.50 | 31.75 | 32.25 | 23,475 | +0.50(+1.57%) |
Dec 11, 2019 | 32.00 | 32.53 | 31.25 | 31.75 | 24,610 | -0.75(-2.31%) |
Dec 10, 2019 | 32.50 | 33.00 | 32.00 | 32.50 | 23,119 | -0.25(-0.76%) |
Dec 09, 2019 | 33.25 | 33.75 | 32.50 | 32.75 | 17,986 | -0.50(-1.50%) |
Dec 06, 2019 | 32.50 | 33.25 | 32.50 | 33.25 | 16,764 | +0.75(+2.31%) |
Dec 05, 2019 | 33.50 | 33.50 | 32.25 | 32.50 | 23,932 | -0.25(-0.76%) |
Dec 04, 2019 | 32.25 | 33.25 | 32.25 | 32.75 | 17,414 | +0.00(+0.00%) |
Dec 03, 2019 | 32.75 | 33.25 | 32.50 | 32.75 | 9,935 | +0.00(+0.00%) |
Dec 02, 2019 | 32.75 | 33.50 | 32.25 | 32.75 | 21,972 | -0.25(-0.76%) |
Nov 29, 2019 | 32.75 | 33.38 | 32.62 | 33.00 | 9,256 | +0.25(+0.76%) |
Nov 27, 2019 | 32.50 | 34.00 | 32.50 | 32.75 | 25,796 | -0.50(-1.50%) |
Nov 26, 2019 | 33.50 | 35.00 | 32.75 | 33.25 | 26,595 | -0.25(-0.75%) |
Nov 25, 2019 | 34.00 | 34.75 | 33.50 | 33.50 | 22,327 | -0.50(-1.47%) |
Nov 22, 2019 | 35.25 | 35.25 | 33.88 | 34.00 | 9,428 | -0.50(-1.45%) |
Nov 21, 2019 | 36.25 | 36.25 | 34.25 | 34.50 | 12,594 | -1.00(-2.82%) |
Nov 20, 2019 | 35.25 | 37.00 | 35.25 | 35.50 | 26,097 | +0.00(+0.00%) |
Nov 19, 2019 | 34.75 | 35.75 | 34.00 | 35.50 | 20,536 | +0.75(+2.16%) |
Nov 18, 2019 | 35.50 | 36.00 | 34.25 | 34.75 | 26,301 | +0.00(+0.00%) |
Nov 15, 2019 | 34.50 | 35.00 | 33.25 | 34.75 | 20,672 | +1.00(+2.96%) |
Nov 14, 2019 | 34.50 | 35.75 | 33.75 | 33.75 | 29,539 | -0.25(-0.74%) |
Nov 13, 2019 | 33.25 | 34.25 | 32.75 | 34.00 | 16,264 | +0.75(+2.26%) |
Nov 12, 2019 | 32.75 | 34.00 | 32.00 | 33.25 | 16,237 | +0.75(+2.31%) |
Nov 11, 2019 | 31.75 | 32.75 | 31.75 | 32.50 | 12,038 | +0.75(+2.36%) |
Nov 08, 2019 | 32.00 | 32.62 | 30.50 | 31.75 | 20,616 | -0.50(-1.55%) |
Nov 07, 2019 | 34.00 | 34.00 | 31.50 | 32.25 | 26,376 | -1.50(-4.44%) |
Nov 06, 2019 | 33.25 | 34.50 | 33.00 | 33.75 | 28,775 | +0.50(+1.50%) |
Nov 05, 2019 | 33.25 | 33.25 | 32.75 | 33.25 | 21,488 | +0.50(+1.53%) |
Nov 04, 2019 | 32.25 | 33.50 | 32.00 | 32.75 | 31,728 | +0.50(+1.55%) |