Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.69 | 47.02 | 45.55 | 46.54 | 417,600 | +0.54(+1.17%) |
Jan 30, 2020 | 44.50 | 46.12 | 44.10 | 46.00 | 627,502 | +1.20(+2.68%) |
Jan 29, 2020 | 43.20 | 44.99 | 42.35 | 44.80 | 526,419 | +1.64(+3.80%) |
Jan 28, 2020 | 42.71 | 43.79 | 42.26 | 43.16 | 254,142 | +0.84(+1.98%) |
Jan 27, 2020 | 41.88 | 42.76 | 41.63 | 42.32 | 317,908 | -0.45(-1.05%) |
Jan 24, 2020 | 43.75 | 43.85 | 42.27 | 42.77 | 198,200 | -0.89(-2.04%) |
Jan 23, 2020 | 43.28 | 43.93 | 42.87 | 43.66 | 281,508 | +0.14(+0.32%) |
Jan 22, 2020 | 43.81 | 44.18 | 43.16 | 43.52 | 262,718 | -0.08(-0.18%) |
Jan 21, 2020 | 43.19 | 44.16 | 42.89 | 43.60 | 536,484 | +0.78(+1.82%) |
Jan 17, 2020 | 42.18 | 43.32 | 41.67 | 42.82 | 371,100 | +0.88(+2.10%) |
Jan 16, 2020 | 41.00 | 42.06 | 40.18 | 41.94 | 273,402 | +0.21(+0.50%) |
Jan 15, 2020 | 40.74 | 42.58 | 40.21 | 41.73 | 343,660 | +0.93(+2.28%) |
Jan 14, 2020 | 40.49 | 41.08 | 39.60 | 40.80 | 274,482 | +0.14(+0.34%) |
Jan 13, 2020 | 41.10 | 41.26 | 40.13 | 40.66 | 277,521 | -0.40(-0.97%) |
Jan 10, 2020 | 41.55 | 41.88 | 40.93 | 41.06 | 160,600 | -0.39(-0.94%) |
Jan 09, 2020 | 41.57 | 42.00 | 40.90 | 41.45 | 232,667 | +0.12(+0.29%) |
Jan 08, 2020 | 40.57 | 41.85 | 40.55 | 41.33 | 312,141 | +0.77(+1.90%) |
Jan 07, 2020 | 40.49 | 41.26 | 40.00 | 40.56 | 199,911 | +0.06(+0.15%) |
Jan 06, 2020 | 39.97 | 41.20 | 39.44 | 40.50 | 249,102 | +0.28(+0.70%) |
Jan 03, 2020 | 39.70 | 41.02 | 39.06 | 40.22 | 263,100 | -0.04(-0.10%) |
Jan 02, 2020 | 40.78 | 40.78 | 39.13 | 40.26 | 472,525 | -0.12(-0.30%) |
Dec 31, 2019 | 39.79 | 40.79 | 39.48 | 40.38 | 181,100 | +0.61(+1.53%) |
Dec 30, 2019 | 40.27 | 40.27 | 39.24 | 39.77 | 343,558 | -0.35(-0.87%) |
Dec 27, 2019 | 40.17 | 40.41 | 39.25 | 40.12 | 294,900 | +0.18(+0.45%) |
Dec 26, 2019 | 39.82 | 40.12 | 39.41 | 39.94 | 311,101 | +0.12(+0.30%) |
Dec 24, 2019 | 40.27 | 40.55 | 39.46 | 39.82 | 188,900 | -0.21(-0.52%) |
Dec 23, 2019 | 39.53 | 40.09 | 39.23 | 40.03 | 430,008 | +0.82(+2.09%) |
Dec 20, 2019 | 37.61 | 39.86 | 37.31 | 39.21 | 1,294,300 | +1.75(+4.67%) |
Dec 19, 2019 | 38.53 | 38.80 | 37.12 | 37.46 | 615,380 | -0.86(-2.24%) |
Dec 18, 2019 | 35.55 | 38.92 | 35.55 | 38.32 | 720,046 | +2.30(+6.39%) |
Dec 17, 2019 | 36.09 | 36.96 | 35.85 | 36.02 | 312,930 | -0.50(-1.37%) |
Dec 16, 2019 | 34.99 | 37.05 | 34.60 | 36.52 | 419,351 | +1.78(+5.12%) |
Dec 13, 2019 | 34.29 | 35.00 | 34.03 | 34.74 | 262,800 | +0.23(+0.67%) |
Dec 12, 2019 | 34.90 | 35.71 | 34.04 | 34.51 | 424,933 | -0.35(-1.00%) |
Dec 11, 2019 | 34.59 | 35.00 | 34.28 | 34.86 | 161,989 | +0.26(+0.75%) |
Dec 10, 2019 | 34.35 | 34.74 | 34.01 | 34.60 | 323,232 | +0.26(+0.76%) |
Dec 09, 2019 | 35.27 | 36.12 | 34.09 | 34.34 | 347,529 | -0.84(-2.39%) |
Dec 06, 2019 | 35.30 | 35.79 | 34.79 | 35.18 | 371,600 | +0.25(+0.72%) |
Dec 05, 2019 | 35.02 | 35.36 | 34.40 | 34.93 | 297,542 | +0.01(+0.03%) |
Dec 04, 2019 | 35.16 | 35.33 | 34.07 | 34.92 | 304,090 | +0.12(+0.34%) |
Dec 03, 2019 | 35.37 | 35.99 | 34.29 | 34.80 | 424,028 | -0.90(-2.52%) |
Dec 02, 2019 | 36.00 | 36.19 | 35.10 | 35.70 | 362,450 | -0.32(-0.89%) |
Nov 29, 2019 | 36.34 | 36.74 | 35.35 | 36.02 | 120,100 | -0.46(-1.26%) |
Nov 27, 2019 | 36.40 | 36.92 | 36.36 | 36.48 | 178,200 | +0.11(+0.30%) |
Nov 26, 2019 | 37.25 | 38.05 | 36.28 | 36.37 | 731,088 | -0.82(-2.19%) |
Nov 25, 2019 | 36.80 | 37.82 | 36.73 | 37.19 | 338,713 | +0.73(+2.02%) |
Nov 22, 2019 | 36.16 | 36.97 | 35.68 | 36.45 | 263,500 | +0.10(+0.28%) |
Nov 21, 2019 | 36.47 | 36.67 | 35.60 | 36.35 | 246,725 | -0.02(-0.05%) |
Nov 20, 2019 | 36.01 | 37.00 | 35.52 | 36.37 | 266,111 | +0.11(+0.30%) |
Nov 19, 2019 | 37.60 | 37.60 | 36.22 | 36.26 | 242,209 | -1.27(-3.38%) |
Nov 18, 2019 | 37.71 | 37.72 | 36.12 | 37.53 | 226,716 | -0.15(-0.40%) |
Nov 15, 2019 | 37.00 | 38.00 | 36.50 | 37.68 | 253,700 | +1.04(+2.84%) |
Nov 14, 2019 | 36.62 | 37.19 | 36.16 | 36.64 | 272,291 | +0.17(+0.47%) |
Nov 13, 2019 | 35.47 | 37.00 | 35.41 | 36.47 | 224,857 | +0.78(+2.19%) |
Nov 12, 2019 | 35.00 | 35.94 | 34.65 | 35.69 | 286,652 | +0.79(+2.26%) |
Nov 11, 2019 | 34.71 | 35.34 | 34.15 | 34.90 | 236,521 | +0.02(+0.06%) |
Nov 08, 2019 | 35.57 | 36.66 | 34.01 | 34.88 | 282,400 | -0.72(-2.02%) |
Nov 07, 2019 | 34.60 | 36.05 | 34.38 | 35.60 | 339,357 | +1.30(+3.79%) |
Nov 06, 2019 | 33.60 | 34.66 | 31.70 | 34.30 | 257,742 | +0.71(+2.11%) |
Nov 05, 2019 | 33.79 | 34.62 | 32.11 | 33.59 | 221,309 | -0.19(-0.56%) |
Nov 04, 2019 | 34.09 | 34.50 | 32.93 | 33.78 | 192,095 | -0.07(-0.21%) |