Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.97 | 41.08 | 40.72 | 40.92 | 288,000 | -0.68(-1.63%) |
Jan 30, 2020 | 41.52 | 41.67 | 41.37 | 41.60 | 45,042 | +0.28(+0.68%) |
Jan 29, 2020 | 41.03 | 41.60 | 40.98 | 41.32 | 43,704 | +0.45(+1.10%) |
Jan 28, 2020 | 40.54 | 40.87 | 40.54 | 40.87 | 19,307 | +0.32(+0.79%) |
Jan 27, 2020 | 40.28 | 40.73 | 40.23 | 40.55 | 37,460 | +0.17(+0.42%) |
Jan 24, 2020 | 41.35 | 41.35 | 40.36 | 40.38 | 36,100 | -0.80(-1.94%) |
Jan 23, 2020 | 41.20 | 41.24 | 40.97 | 41.18 | 30,910 | -0.08(-0.19%) |
Jan 22, 2020 | 41.03 | 41.57 | 41.03 | 41.26 | 90,348 | +0.64(+1.57%) |
Jan 21, 2020 | 40.20 | 40.78 | 40.20 | 40.62 | 34,430 | +2.84(+7.52%) |
Jan 17, 2020 | 37.59 | 37.82 | 37.58 | 37.78 | 23,400 | -0.27(-0.70%) |
Jan 16, 2020 | 37.79 | 38.05 | 37.76 | 38.05 | 19,843 | +1.05(+2.82%) |
Jan 15, 2020 | 37.23 | 37.33 | 37.00 | 37.00 | 23,373 | +0.02(+0.07%) |
Jan 14, 2020 | 36.95 | 37.17 | 36.88 | 36.98 | 30,521 | -0.21(-0.56%) |
Jan 13, 2020 | 36.86 | 37.24 | 36.86 | 37.18 | 24,315 | +0.81(+2.24%) |
Jan 10, 2020 | 36.45 | 36.59 | 36.32 | 36.37 | 50,800 | +0.20(+0.55%) |
Jan 09, 2020 | 36.20 | 36.47 | 36.13 | 36.17 | 29,825 | -0.27(-0.74%) |
Jan 08, 2020 | 36.35 | 36.61 | 36.32 | 36.44 | 17,933 | +0.30(+0.82%) |
Jan 07, 2020 | 36.20 | 36.25 | 36.09 | 36.15 | 30,016 | -0.18(-0.51%) |
Jan 06, 2020 | 36.04 | 36.35 | 36.03 | 36.33 | 33,477 | -0.06(-0.16%) |
Jan 03, 2020 | 36.08 | 36.53 | 36.08 | 36.39 | 40,700 | -0.39(-1.07%) |
Jan 02, 2020 | 36.38 | 36.89 | 36.36 | 36.78 | 26,268 | +0.42(+1.17%) |
Dec 31, 2019 | 36.40 | 36.48 | 36.22 | 36.36 | 28,400 | +0.05(+0.13%) |
Dec 30, 2019 | 36.68 | 36.68 | 36.31 | 36.31 | 18,736 | -0.12(-0.32%) |
Dec 27, 2019 | 36.41 | 36.56 | 36.37 | 36.43 | 22,400 | +0.13(+0.36%) |
Dec 26, 2019 | 36.25 | 36.38 | 36.22 | 36.30 | 14,322 | +0.10(+0.28%) |
Dec 24, 2019 | 36.08 | 36.34 | 36.08 | 36.20 | 18,400 | -0.10(-0.28%) |
Dec 23, 2019 | 36.23 | 36.31 | 36.15 | 36.30 | 38,715 | +0.42(+1.18%) |
Dec 20, 2019 | 35.90 | 35.98 | 35.80 | 35.88 | 26,900 | +0.11(+0.30%) |
Dec 19, 2019 | 35.70 | 35.92 | 35.70 | 35.77 | 23,904 | +0.01(+0.03%) |
Dec 18, 2019 | 35.86 | 35.86 | 35.59 | 35.76 | 175,940 | +0.37(+1.05%) |
Dec 17, 2019 | 35.25 | 35.53 | 35.22 | 35.39 | 56,484 | +0.77(+2.24%) |
Dec 16, 2019 | 34.81 | 34.83 | 34.48 | 34.62 | 44,297 | +0.52(+1.51%) |
Dec 13, 2019 | 34.03 | 34.19 | 34.01 | 34.10 | 24,700 | +0.06(+0.18%) |
Dec 12, 2019 | 34.09 | 34.17 | 33.90 | 34.04 | 103,549 | +0.17(+0.50%) |
Dec 11, 2019 | 33.88 | 34.05 | 33.83 | 33.87 | 310,303 | -0.05(-0.15%) |
Dec 10, 2019 | 33.83 | 34.01 | 33.76 | 33.92 | 22,918 | -0.11(-0.32%) |
Dec 09, 2019 | 34.12 | 34.19 | 33.94 | 34.03 | 151,730 | -0.25(-0.74%) |
Dec 06, 2019 | 34.21 | 34.37 | 34.16 | 34.28 | 21,200 | +0.26(+0.78%) |
Dec 05, 2019 | 34.20 | 34.20 | 34.00 | 34.02 | 18,609 | +0.26(+0.77%) |
Dec 04, 2019 | 33.80 | 33.88 | 33.67 | 33.76 | 25,095 | -0.09(-0.25%) |
Dec 03, 2019 | 33.62 | 33.91 | 33.59 | 33.84 | 23,089 | +0.24(+0.73%) |
Dec 02, 2019 | 33.85 | 33.85 | 33.53 | 33.60 | 25,333 | -0.33(-0.97%) |
Nov 29, 2019 | 34.04 | 34.06 | 33.85 | 33.93 | 10,000 | +0.05(+0.15%) |
Nov 27, 2019 | 33.79 | 33.96 | 33.76 | 33.88 | 581,100 | -0.36(-1.05%) |
Nov 26, 2019 | 34.18 | 34.52 | 34.14 | 34.24 | 80,140 | +0.44(+1.30%) |
Nov 25, 2019 | 33.93 | 34.02 | 33.75 | 33.80 | 51,444 | +0.24(+0.73%) |
Nov 22, 2019 | 33.77 | 33.77 | 33.51 | 33.55 | 94,000 | +0.00(+0.01%) |
Nov 21, 2019 | 33.57 | 33.64 | 33.45 | 33.55 | 32,695 | -0.16(-0.48%) |
Nov 20, 2019 | 33.67 | 33.98 | 33.61 | 33.72 | 25,453 | +0.16(+0.46%) |
Nov 19, 2019 | 33.62 | 33.67 | 33.49 | 33.56 | 49,121 | -0.40(-1.18%) |
Nov 18, 2019 | 34.20 | 34.24 | 33.85 | 33.96 | 110,198 | -0.40(-1.16%) |
Nov 15, 2019 | 34.20 | 34.58 | 34.20 | 34.36 | 338,400 | -0.01(-0.01%) |
Nov 14, 2019 | 34.26 | 34.43 | 34.25 | 34.37 | 28,187 | +0.22(+0.64%) |
Nov 13, 2019 | 33.95 | 34.18 | 33.86 | 34.15 | 20,955 | +1.17(+3.56%) |
Nov 12, 2019 | 32.43 | 33.29 | 32.43 | 32.97 | 40,032 | -1.74(-5.01%) |
Nov 11, 2019 | 34.67 | 34.73 | 34.55 | 34.71 | 30,598 | +0.21(+0.61%) |
Nov 08, 2019 | 34.43 | 34.54 | 34.39 | 34.50 | 18,700 | +0.18(+0.52%) |
Nov 07, 2019 | 34.42 | 34.64 | 34.32 | 34.32 | 26,918 | -0.49(-1.42%) |
Nov 06, 2019 | 34.89 | 34.93 | 34.69 | 34.81 | 13,927 | -0.63(-1.78%) |
Nov 05, 2019 | 35.75 | 35.82 | 35.36 | 35.45 | 291,926 | -0.85(-2.34%) |
Nov 04, 2019 | 36.38 | 36.40 | 36.17 | 36.30 | 22,373 | +0.01(+0.02%) |