Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.77 | 36.31 | 35.30 | 35.66 | 75,508 | -0.36(-0.99%) |
Jan 30, 2020 | 36.42 | 36.42 | 35.42 | 36.02 | 96,887 | -0.70(-1.92%) |
Jan 29, 2020 | 37.66 | 37.66 | 36.48 | 36.72 | 60,386 | -0.66(-1.76%) |
Jan 28, 2020 | 37.50 | 37.87 | 37.04 | 37.38 | 42,966 | +0.33(+0.89%) |
Jan 27, 2020 | 37.00 | 37.37 | 36.57 | 37.05 | 87,783 | -0.01(-0.03%) |
Jan 24, 2020 | 38.71 | 38.71 | 36.62 | 37.06 | 77,105 | -1.15(-3.02%) |
Jan 23, 2020 | 39.77 | 39.77 | 38.12 | 38.22 | 52,645 | -1.65(-4.15%) |
Jan 22, 2020 | 40.38 | 40.48 | 39.63 | 39.87 | 81,203 | -0.45(-1.12%) |
Jan 21, 2020 | 40.84 | 40.89 | 40.15 | 40.32 | 28,652 | -0.57(-1.40%) |
Jan 17, 2020 | 41.50 | 41.55 | 40.58 | 40.89 | 32,375 | -0.61(-1.47%) |
Jan 16, 2020 | 41.80 | 41.80 | 41.16 | 41.50 | 36,117 | +0.32(+0.78%) |
Jan 15, 2020 | 41.67 | 41.74 | 41.16 | 41.18 | 36,969 | -0.26(-0.63%) |
Jan 14, 2020 | 41.89 | 42.33 | 41.43 | 41.45 | 67,877 | -0.58(-1.39%) |
Jan 13, 2020 | 41.78 | 42.45 | 41.53 | 42.03 | 39,236 | -0.12(-0.29%) |
Jan 10, 2020 | 42.07 | 42.39 | 41.48 | 42.15 | 65,816 | +0.13(+0.31%) |
Jan 09, 2020 | 43.08 | 43.08 | 41.79 | 42.02 | 45,302 | -0.80(-1.86%) |
Jan 08, 2020 | 43.65 | 44.03 | 42.70 | 42.82 | 74,614 | -0.79(-1.81%) |
Jan 07, 2020 | 43.51 | 44.04 | 43.23 | 43.61 | 55,636 | +0.38(+0.87%) |
Jan 06, 2020 | 42.53 | 43.62 | 42.27 | 43.23 | 78,016 | +0.65(+1.52%) |
Jan 03, 2020 | 41.86 | 42.68 | 41.51 | 42.58 | 81,684 | +0.05(+0.11%) |
Jan 02, 2020 | 42.59 | 42.59 | 41.59 | 42.54 | 76,922 | +0.40(+0.96%) |
Dec 31, 2019 | 41.22 | 42.31 | 41.06 | 42.13 | 58,681 | +0.88(+2.14%) |
Dec 30, 2019 | 41.63 | 41.68 | 40.63 | 41.25 | 65,382 | -0.47(-1.13%) |
Dec 27, 2019 | 42.29 | 42.70 | 41.37 | 41.72 | 64,325 | -0.36(-0.85%) |
Dec 26, 2019 | 41.47 | 42.27 | 41.37 | 42.08 | 38,901 | +0.74(+1.79%) |
Dec 24, 2019 | 41.75 | 42.21 | 41.26 | 41.34 | 21,306 | -0.41(-0.98%) |
Dec 23, 2019 | 43.01 | 43.43 | 41.56 | 41.75 | 111,151 | -1.20(-2.78%) |
Dec 20, 2019 | 41.67 | 42.94 | 41.46 | 42.94 | 139,726 | +1.20(+2.86%) |
Dec 19, 2019 | 40.72 | 42.23 | 40.72 | 41.75 | 85,508 | +1.03(+2.52%) |
Dec 18, 2019 | 40.04 | 40.91 | 40.04 | 40.72 | 75,806 | +0.83(+2.08%) |
Dec 17, 2019 | 39.78 | 40.62 | 39.32 | 39.89 | 92,097 | +0.34(+0.85%) |
Dec 16, 2019 | 39.09 | 39.87 | 39.00 | 39.55 | 91,850 | +0.76(+1.95%) |
Dec 13, 2019 | 37.72 | 38.80 | 37.72 | 38.80 | 54,391 | +0.98(+2.59%) |
Dec 12, 2019 | 37.01 | 38.40 | 36.85 | 37.82 | 76,834 | +0.62(+1.66%) |
Dec 11, 2019 | 37.60 | 38.28 | 37.04 | 37.20 | 70,751 | -0.67(-1.78%) |
Dec 10, 2019 | 38.76 | 39.31 | 37.69 | 37.87 | 50,666 | -0.80(-2.08%) |
Dec 09, 2019 | 40.72 | 40.88 | 38.57 | 38.68 | 87,215 | -2.05(-5.04%) |
Dec 06, 2019 | 40.86 | 42.03 | 39.76 | 40.73 | 119,596 | -0.83(-2.00%) |