Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.52 | 32.52 | 30.47 | 30.60 | 432,638 | -2.12(-6.48%) |
Jan 30, 2020 | 32.80 | 33.07 | 32.19 | 32.72 | 145,891 | -0.50(-1.52%) |
Jan 29, 2020 | 33.66 | 33.82 | 32.94 | 33.22 | 191,915 | -0.37(-1.11%) |
Jan 28, 2020 | 33.83 | 34.12 | 33.48 | 33.60 | 109,117 | +0.05(+0.14%) |
Jan 27, 2020 | 33.96 | 34.23 | 33.54 | 33.55 | 137,106 | -1.31(-3.75%) |
Jan 24, 2020 | 35.83 | 35.83 | 34.80 | 34.86 | 199,835 | -0.74(-2.07%) |
Jan 23, 2020 | 35.55 | 35.74 | 35.19 | 35.60 | 241,365 | +0.02(+0.05%) |
Jan 22, 2020 | 35.96 | 36.15 | 35.54 | 35.58 | 142,541 | -0.17(-0.47%) |
Jan 21, 2020 | 36.44 | 36.53 | 35.68 | 35.74 | 167,951 | -0.74(-2.02%) |
Jan 17, 2020 | 36.60 | 36.76 | 36.29 | 36.48 | 195,447 | +0.16(+0.44%) |
Jan 16, 2020 | 36.12 | 36.72 | 36.12 | 36.32 | 138,516 | +0.50(+1.38%) |
Jan 15, 2020 | 36.14 | 36.46 | 35.53 | 35.83 | 186,407 | -0.35(-0.98%) |
Jan 14, 2020 | 36.45 | 36.56 | 36.06 | 36.18 | 122,859 | -0.25(-0.69%) |
Jan 13, 2020 | 36.05 | 36.51 | 35.89 | 36.43 | 142,821 | +0.42(+1.16%) |
Jan 10, 2020 | 36.31 | 36.46 | 35.89 | 36.02 | 124,947 | -0.20(-0.54%) |
Jan 09, 2020 | 36.67 | 36.80 | 36.20 | 36.21 | 189,582 | -0.30(-0.82%) |
Jan 08, 2020 | 36.39 | 36.57 | 36.16 | 36.51 | 190,058 | +0.13(+0.36%) |
Jan 07, 2020 | 36.57 | 36.69 | 36.17 | 36.38 | 147,592 | -0.31(-0.84%) |
Jan 06, 2020 | 35.92 | 36.87 | 35.79 | 36.69 | 262,804 | +0.42(+1.16%) |
Jan 03, 2020 | 36.00 | 36.43 | 35.85 | 36.27 | 188,923 | -0.45(-1.22%) |
Jan 02, 2020 | 36.80 | 36.83 | 36.32 | 36.71 | 171,282 | +0.06(+0.15%) |
Dec 31, 2019 | 36.64 | 37.22 | 36.64 | 36.66 | 141,585 | -0.15(-0.41%) |
Dec 30, 2019 | 36.45 | 37.08 | 36.33 | 36.81 | 180,220 | +0.31(+0.84%) |
Dec 27, 2019 | 37.01 | 37.03 | 36.50 | 36.50 | 181,087 | -0.29(-0.79%) |
Dec 26, 2019 | 36.84 | 37.11 | 36.74 | 36.79 | 122,633 | +0.01(+0.03%) |
Dec 24, 2019 | 37.00 | 37.00 | 36.44 | 36.78 | 54,208 | -0.02(-0.05%) |
Dec 23, 2019 | 36.95 | 37.13 | 36.55 | 36.80 | 135,436 | +0.05(+0.13%) |
Dec 20, 2019 | 37.52 | 37.64 | 36.50 | 36.75 | 908,657 | -0.64(-1.72%) |
Dec 19, 2019 | 37.85 | 37.85 | 37.34 | 37.39 | 197,213 | -0.36(-0.96%) |
Dec 18, 2019 | 37.28 | 37.82 | 36.79 | 37.76 | 255,967 | +0.79(+2.14%) |
Dec 17, 2019 | 37.61 | 37.62 | 36.35 | 36.97 | 324,005 | -0.25(-0.68%) |
Dec 16, 2019 | 37.48 | 38.02 | 37.05 | 37.22 | 421,195 | -0.07(-0.17%) |
Dec 13, 2019 | 37.97 | 38.06 | 37.11 | 37.28 | 272,436 | -0.77(-2.03%) |
Dec 12, 2019 | 38.01 | 38.85 | 37.80 | 38.06 | 256,296 | +0.10(+0.27%) |
Dec 11, 2019 | 38.16 | 38.21 | 37.80 | 37.95 | 150,063 | +0.04(+0.10%) |
Dec 10, 2019 | 37.93 | 38.36 | 37.47 | 37.92 | 177,455 | +0.17(+0.44%) |
Dec 09, 2019 | 38.20 | 38.47 | 37.75 | 37.75 | 301,392 | -0.41(-1.07%) |
Dec 06, 2019 | 36.41 | 38.48 | 36.31 | 38.16 | 527,053 | +2.69(+7.59%) |
Dec 05, 2019 | 32.71 | 35.64 | 32.47 | 35.47 | 592,814 | +2.07(+6.19%) |
Dec 04, 2019 | 33.67 | 34.17 | 33.29 | 33.40 | 390,812 | -0.28(-0.83%) |
Dec 03, 2019 | 33.11 | 33.73 | 32.37 | 33.68 | 223,919 | -0.24(-0.71%) |
Dec 02, 2019 | 34.59 | 34.69 | 33.77 | 33.92 | 203,059 | -0.75(-2.15%) |
Nov 29, 2019 | 34.99 | 35.08 | 34.49 | 34.66 | 61,400 | -0.35(-1.01%) |
Nov 27, 2019 | 34.79 | 35.03 | 34.43 | 35.02 | 113,783 | +0.48(+1.40%) |
Nov 26, 2019 | 34.56 | 34.80 | 34.44 | 34.53 | 138,318 | -0.09(-0.27%) |
Nov 25, 2019 | 33.72 | 34.70 | 33.42 | 34.63 | 175,862 | +1.21(+3.62%) |
Nov 22, 2019 | 33.53 | 33.71 | 33.11 | 33.42 | 150,709 | +0.00(+0.00%) |
Nov 21, 2019 | 33.61 | 33.78 | 33.04 | 33.42 | 136,307 | -0.07(-0.19%) |
Nov 20, 2019 | 33.59 | 33.98 | 33.32 | 33.48 | 148,623 | -0.39(-1.16%) |
Nov 19, 2019 | 34.23 | 34.26 | 33.64 | 33.87 | 168,578 | -0.28(-0.82%) |
Nov 18, 2019 | 33.73 | 34.17 | 33.60 | 34.15 | 142,168 | +0.27(+0.80%) |
Nov 15, 2019 | 34.19 | 34.26 | 33.75 | 33.88 | 141,048 | -0.08(-0.25%) |
Nov 14, 2019 | 34.10 | 34.42 | 33.84 | 33.97 | 113,652 | -0.11(-0.33%) |
Nov 13, 2019 | 33.97 | 34.33 | 33.69 | 34.08 | 168,291 | -0.18(-0.52%) |
Nov 12, 2019 | 34.58 | 34.80 | 34.24 | 34.25 | 188,342 | -0.19(-0.54%) |
Nov 11, 2019 | 34.28 | 34.59 | 34.07 | 34.44 | 108,366 | -0.06(-0.16%) |
Nov 08, 2019 | 34.23 | 34.58 | 34.01 | 34.50 | 213,397 | +0.18(+0.52%) |
Nov 07, 2019 | 34.12 | 34.50 | 33.97 | 34.32 | 178,358 | +0.48(+1.43%) |
Nov 06, 2019 | 34.48 | 34.48 | 33.84 | 33.84 | 175,587 | -0.76(-2.21%) |
Nov 05, 2019 | 33.83 | 34.66 | 33.77 | 34.60 | 297,372 | +1.00(+2.97%) |
Nov 04, 2019 | 33.30 | 33.73 | 33.03 | 33.60 | 184,533 | +0.61(+1.84%) |