Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.14 | 36.68 | 33.01 | 33.64 | 740,400 | -0.73(-2.12%) |
Jan 30, 2020 | 36.20 | 36.58 | 32.91 | 34.37 | 1,111,605 | -2.43(-6.60%) |
Jan 29, 2020 | 37.16 | 37.30 | 35.86 | 36.80 | 283,162 | -0.18(-0.49%) |
Jan 28, 2020 | 37.08 | 37.57 | 36.15 | 36.98 | 368,430 | +0.16(+0.43%) |
Jan 27, 2020 | 37.85 | 37.98 | 36.81 | 36.82 | 554,688 | -1.82(-4.71%) |
Jan 24, 2020 | 41.38 | 41.57 | 38.48 | 38.64 | 544,100 | -2.90(-6.98%) |
Jan 23, 2020 | 42.05 | 42.43 | 41.50 | 41.54 | 350,322 | -0.72(-1.70%) |
Jan 22, 2020 | 42.33 | 42.63 | 41.99 | 42.26 | 121,591 | +0.25(+0.60%) |
Jan 21, 2020 | 42.44 | 42.61 | 41.86 | 42.01 | 492,244 | -0.39(-0.92%) |
Jan 17, 2020 | 42.29 | 42.48 | 41.79 | 42.40 | 312,500 | +0.47(+1.12%) |
Jan 16, 2020 | 41.95 | 42.73 | 41.38 | 41.93 | 421,207 | +0.29(+0.70%) |
Jan 15, 2020 | 40.00 | 41.98 | 39.90 | 41.64 | 414,159 | +1.39(+3.45%) |
Jan 14, 2020 | 39.00 | 40.60 | 38.60 | 40.25 | 400,162 | +1.18(+3.02%) |
Jan 13, 2020 | 34.61 | 39.14 | 34.19 | 39.07 | 721,071 | +2.49(+6.81%) |
Jan 10, 2020 | 35.54 | 36.61 | 35.38 | 36.58 | 316,500 | +1.17(+3.30%) |
Jan 09, 2020 | 35.10 | 35.60 | 34.76 | 35.41 | 236,859 | +0.60(+1.72%) |
Jan 08, 2020 | 34.48 | 35.33 | 34.40 | 34.81 | 338,579 | +0.44(+1.28%) |
Jan 07, 2020 | 34.40 | 34.92 | 33.74 | 34.37 | 556,091 | -0.04(-0.12%) |
Jan 06, 2020 | 34.00 | 34.55 | 33.70 | 34.41 | 309,312 | +0.03(+0.09%) |
Jan 03, 2020 | 34.25 | 35.01 | 34.05 | 34.38 | 186,900 | -0.41(-1.18%) |
Jan 02, 2020 | 35.30 | 35.41 | 33.82 | 34.79 | 356,476 | -0.38(-1.08%) |
Dec 31, 2019 | 35.12 | 35.41 | 34.83 | 35.17 | 414,500 | -0.16(-0.45%) |
Dec 30, 2019 | 36.50 | 36.67 | 35.21 | 35.33 | 247,790 | -1.17(-3.21%) |
Dec 27, 2019 | 36.89 | 37.27 | 36.22 | 36.50 | 225,900 | -0.32(-0.87%) |
Dec 26, 2019 | 36.95 | 37.36 | 36.30 | 36.82 | 292,891 | -0.23(-0.62%) |
Dec 24, 2019 | 37.00 | 37.82 | 36.69 | 37.05 | 176,600 | +0.13(+0.35%) |
Dec 23, 2019 | 36.44 | 37.17 | 35.93 | 36.92 | 286,727 | +0.52(+1.43%) |
Dec 20, 2019 | 36.62 | 37.38 | 36.30 | 36.40 | 596,500 | -0.33(-0.90%) |
Dec 19, 2019 | 37.28 | 37.41 | 35.88 | 36.73 | 506,018 | -0.64(-1.71%) |
Dec 18, 2019 | 37.28 | 37.74 | 36.68 | 37.37 | 324,429 | +0.14(+0.38%) |
Dec 17, 2019 | 37.29 | 37.84 | 36.64 | 37.23 | 590,316 | -0.03(-0.08%) |
Dec 16, 2019 | 37.52 | 38.06 | 37.21 | 37.26 | 213,114 | -0.17(-0.45%) |
Dec 13, 2019 | 37.63 | 37.76 | 37.25 | 37.43 | 180,600 | -0.26(-0.69%) |
Dec 12, 2019 | 37.32 | 37.88 | 37.20 | 37.69 | 213,763 | +0.29(+0.78%) |
Dec 11, 2019 | 37.19 | 37.80 | 37.01 | 37.40 | 250,043 | +0.22(+0.59%) |
Dec 10, 2019 | 36.77 | 37.37 | 36.74 | 37.18 | 167,674 | +0.25(+0.68%) |
Dec 09, 2019 | 36.95 | 37.42 | 36.59 | 36.93 | 302,605 | -0.39(-1.05%) |
Dec 06, 2019 | 37.18 | 37.79 | 37.10 | 37.32 | 216,500 | +0.27(+0.73%) |
Dec 05, 2019 | 38.29 | 38.29 | 36.84 | 37.05 | 411,832 | -1.08(-2.83%) |
Dec 04, 2019 | 37.34 | 38.57 | 37.24 | 38.13 | 559,161 | +1.31(+3.56%) |
Dec 03, 2019 | 36.19 | 37.09 | 36.10 | 36.82 | 210,025 | +0.05(+0.14%) |
Dec 02, 2019 | 36.91 | 37.14 | 35.81 | 36.77 | 548,952 | -0.09(-0.24%) |
Nov 29, 2019 | 36.74 | 37.09 | 36.56 | 36.86 | 89,900 | -0.03(-0.08%) |
Nov 27, 2019 | 37.05 | 37.60 | 36.59 | 36.89 | 187,400 | -0.13(-0.35%) |
Nov 26, 2019 | 37.71 | 38.72 | 36.94 | 37.02 | 410,022 | -0.69(-1.83%) |
Nov 25, 2019 | 37.48 | 38.84 | 37.26 | 37.71 | 627,078 | +0.32(+0.86%) |
Nov 22, 2019 | 36.94 | 37.48 | 36.46 | 37.39 | 387,000 | +0.66(+1.80%) |
Nov 21, 2019 | 35.87 | 36.86 | 35.50 | 36.73 | 305,861 | +1.06(+2.97%) |
Nov 20, 2019 | 34.85 | 36.04 | 34.77 | 35.67 | 523,129 | +0.96(+2.77%) |
Nov 19, 2019 | 34.38 | 35.18 | 34.23 | 34.71 | 301,908 | +0.38(+1.11%) |
Nov 18, 2019 | 34.94 | 35.27 | 34.12 | 34.33 | 280,993 | -0.88(-2.50%) |
Nov 15, 2019 | 35.19 | 35.43 | 34.52 | 35.21 | 408,900 | +0.31(+0.89%) |
Nov 14, 2019 | 34.48 | 35.11 | 34.24 | 34.90 | 250,644 | +0.19(+0.55%) |
Nov 13, 2019 | 35.00 | 35.03 | 33.81 | 34.71 | 397,486 | -0.43(-1.22%) |
Nov 12, 2019 | 35.49 | 35.75 | 34.38 | 35.14 | 448,790 | -0.40(-1.13%) |
Nov 11, 2019 | 35.78 | 36.56 | 35.38 | 35.54 | 358,310 | +0.05(+0.13%) |
Nov 08, 2019 | 35.90 | 36.05 | 34.99 | 35.49 | 510,300 | -0.62(-1.70%) |
Nov 07, 2019 | 36.00 | 36.41 | 35.60 | 36.11 | 457,044 | +0.56(+1.58%) |
Nov 06, 2019 | 36.32 | 36.83 | 35.47 | 35.55 | 390,797 | -0.37(-1.03%) |
Nov 05, 2019 | 35.00 | 36.22 | 34.87 | 35.92 | 448,583 | +1.00(+2.86%) |
Nov 04, 2019 | 33.62 | 35.00 | 33.50 | 34.92 | 616,274 | +1.64(+4.93%) |