Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.16 | 40.16 | 37.29 | 37.38 | 12,524 | -2.91(-7.23%) |
Jan 30, 2020 | 40.21 | 40.29 | 36.24 | 40.29 | 6,200 | +0.06(+0.16%) |
Jan 29, 2020 | 43.03 | 43.03 | 40.23 | 40.23 | 16,313 | -0.94(-2.29%) |
Jan 28, 2020 | 41.65 | 41.65 | 39.70 | 41.17 | 5,309 | +1.75(+4.45%) |
Jan 27, 2020 | 41.22 | 42.44 | 38.19 | 39.41 | 4,728 | -3.98(-9.16%) |
Jan 24, 2020 | 45.86 | 45.86 | 42.89 | 43.39 | 4,437 | -2.25(-4.93%) |
Jan 23, 2020 | 44.46 | 45.64 | 43.61 | 45.64 | 6,886 | +0.60(+1.34%) |
Jan 22, 2020 | 45.94 | 46.15 | 45.04 | 45.04 | 6,330 | -0.92(-1.99%) |
Jan 21, 2020 | 46.05 | 46.30 | 45.63 | 45.95 | 5,682 | -0.81(-1.74%) |
Jan 17, 2020 | 46.72 | 48.30 | 46.23 | 46.77 | 5,797 | +0.37(+0.81%) |
Jan 16, 2020 | 46.01 | 46.39 | 46.01 | 46.39 | 5,404 | +1.63(+3.65%) |
Jan 15, 2020 | 45.10 | 45.23 | 44.76 | 44.76 | 981 | -0.69(-1.51%) |
Jan 14, 2020 | 45.24 | 45.98 | 45.00 | 45.45 | 11,640 | +0.20(+0.45%) |
Jan 13, 2020 | 46.42 | 46.77 | 44.43 | 45.24 | 5,325 | +1.04(+2.34%) |
Jan 10, 2020 | 45.02 | 45.02 | 43.98 | 44.21 | 3,650 | -0.84(-1.86%) |
Jan 09, 2020 | 45.76 | 48.10 | 44.30 | 45.04 | 13,889 | +0.61(+1.38%) |
Jan 08, 2020 | 44.22 | 45.06 | 43.51 | 44.43 | 10,515 | +0.28(+0.63%) |
Jan 07, 2020 | 43.27 | 44.31 | 43.27 | 44.15 | 1,825 | +1.02(+2.37%) |
Jan 06, 2020 | 41.22 | 43.13 | 41.22 | 43.13 | 7,864 | +0.13(+0.30%) |
Jan 03, 2020 | 44.38 | 44.38 | 42.92 | 43.00 | 5,940 | -1.54(-3.45%) |
Jan 02, 2020 | 43.89 | 44.54 | 43.51 | 44.54 | 4,224 | +1.68(+3.91%) |
Dec 31, 2019 | 42.31 | 42.86 | 41.92 | 42.86 | 4,723 | +0.69(+1.63%) |
Dec 30, 2019 | 42.27 | 42.88 | 42.07 | 42.18 | 6,288 | -0.80(-1.87%) |
Dec 27, 2019 | 45.72 | 45.72 | 42.85 | 42.98 | 4,580 | -0.47(-1.09%) |
Dec 26, 2019 | 43.86 | 43.89 | 43.44 | 43.45 | 5,429 | +0.22(+0.51%) |
Dec 24, 2019 | 44.01 | 44.01 | 43.17 | 43.23 | 3,435 | -0.05(-0.11%) |
Dec 23, 2019 | 44.42 | 48.64 | 42.65 | 43.28 | 7,048 | +0.99(+2.33%) |
Dec 20, 2019 | 42.81 | 50.34 | 42.06 | 42.30 | 7,601 | +0.50(+1.19%) |
Dec 19, 2019 | 41.38 | 41.80 | 41.38 | 41.80 | 899 | +0.62(+1.51%) |
Dec 18, 2019 | 40.82 | 41.42 | 40.82 | 41.18 | 1,280 | +0.48(+1.19%) |
Dec 17, 2019 | 40.58 | 40.70 | 40.48 | 40.70 | 1,125 | +0.36(+0.89%) |
Dec 16, 2019 | 41.49 | 41.49 | 40.33 | 40.34 | 1,427 | +1.16(+2.95%) |
Dec 13, 2019 | 39.87 | 40.62 | 39.02 | 39.18 | 6,095 | -0.70(-1.76%) |
Dec 12, 2019 | 38.63 | 39.88 | 38.63 | 39.88 | 1,538 | +2.71(+7.29%) |
Dec 11, 2019 | 36.82 | 37.17 | 36.82 | 37.17 | 161 | +0.93(+2.57%) |
Dec 10, 2019 | 36.45 | 36.83 | 36.17 | 36.24 | 881 | -0.19(-0.51%) |
Dec 09, 2019 | 36.63 | 36.70 | 36.36 | 36.42 | 808 | -0.35(-0.96%) |
Dec 06, 2019 | 36.69 | 36.80 | 36.59 | 36.78 | 1,147 | +1.80(+5.15%) |
Dec 05, 2019 | 35.35 | 35.35 | 34.86 | 34.97 | 774 | -0.06(-0.16%) |
Dec 04, 2019 | 34.81 | 35.34 | 34.81 | 35.03 | 2,003 | +1.36(+4.03%) |
Dec 03, 2019 | 33.90 | 33.90 | 32.61 | 33.67 | 3,926 | -1.67(-4.72%) |
Dec 02, 2019 | 36.42 | 36.42 | 35.34 | 35.34 | 384 | -1.27(-3.47%) |
Nov 29, 2019 | 36.97 | 37.01 | 36.61 | 36.61 | 358 | -0.79(-2.11%) |
Nov 27, 2019 | 36.97 | 37.44 | 36.93 | 37.40 | 2,653 | +0.64(+1.74%) |
Nov 26, 2019 | 37.09 | 37.09 | 36.71 | 36.76 | 1,300 | -0.33(-0.89%) |
Nov 25, 2019 | 36.77 | 37.09 | 36.77 | 37.09 | 86 | +1.78(+5.03%) |
Nov 22, 2019 | 35.16 | 35.31 | 35.16 | 35.31 | 286 | +0.48(+1.37%) |
Nov 21, 2019 | 34.58 | 34.97 | 34.58 | 34.83 | 1,434 | -0.06(-0.16%) |
Nov 20, 2019 | 35.11 | 35.52 | 34.89 | 34.89 | 156 | -0.79(-2.22%) |
Nov 19, 2019 | 35.46 | 35.73 | 35.02 | 35.68 | 215 | -0.16(-0.43%) |
Nov 18, 2019 | 35.73 | 35.91 | 35.60 | 35.84 | 2,831 | -0.58(-1.59%) |
Nov 15, 2019 | 36.26 | 36.47 | 36.26 | 36.42 | 358 | +1.07(+3.01%) |
Nov 14, 2019 | 35.38 | 35.39 | 34.56 | 35.35 | 304 | +0.15(+0.42%) |
Nov 13, 2019 | 34.90 | 35.39 | 34.90 | 35.21 | 207 | -0.51(-1.41%) |
Nov 12, 2019 | 35.94 | 36.34 | 35.45 | 35.71 | 3,188 | +0.26(+0.72%) |
Nov 11, 2019 | 34.86 | 35.66 | 34.86 | 35.46 | 2,418 | -0.28(-0.80%) |
Nov 08, 2019 | 35.14 | 35.74 | 34.51 | 35.74 | 4,661 | +0.45(+1.28%) |