Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.95 | 33.95 | 31.85 | 32.18 | 391,700 | -1.87(-5.49%) |
Jan 30, 2020 | 34.58 | 34.70 | 33.58 | 34.05 | 403,598 | -0.71(-2.04%) |
Jan 29, 2020 | 34.51 | 35.58 | 33.75 | 34.76 | 774,225 | +0.40(+1.16%) |
Jan 28, 2020 | 34.00 | 34.49 | 33.62 | 34.36 | 555,437 | +0.67(+1.99%) |
Jan 27, 2020 | 33.59 | 34.47 | 33.18 | 33.69 | 455,802 | -1.05(-3.02%) |
Jan 24, 2020 | 35.96 | 36.56 | 34.62 | 34.74 | 471,100 | -1.00(-2.80%) |
Jan 23, 2020 | 34.95 | 36.12 | 33.68 | 35.74 | 672,903 | +0.78(+2.23%) |
Jan 22, 2020 | 31.94 | 35.48 | 31.50 | 34.96 | 1,299,696 | +3.61(+11.52%) |
Jan 21, 2020 | 31.23 | 32.07 | 31.13 | 31.35 | 573,745 | -0.35(-1.10%) |
Jan 17, 2020 | 31.44 | 31.77 | 30.80 | 31.70 | 459,500 | +0.50(+1.60%) |
Jan 16, 2020 | 30.59 | 31.72 | 30.54 | 31.20 | 671,685 | +0.89(+2.94%) |
Jan 15, 2020 | 29.09 | 30.32 | 29.04 | 30.31 | 545,657 | +1.15(+3.94%) |
Jan 14, 2020 | 28.90 | 29.45 | 28.01 | 29.16 | 355,086 | +0.35(+1.21%) |
Jan 13, 2020 | 28.48 | 29.25 | 28.38 | 28.81 | 333,525 | +0.35(+1.23%) |
Jan 10, 2020 | 28.27 | 28.52 | 27.58 | 28.46 | 316,000 | +0.18(+0.64%) |
Jan 09, 2020 | 27.26 | 28.39 | 27.17 | 28.28 | 537,599 | +1.15(+4.24%) |
Jan 08, 2020 | 26.50 | 27.46 | 26.50 | 27.13 | 396,456 | +0.60(+2.26%) |
Jan 07, 2020 | 26.15 | 26.67 | 25.89 | 26.53 | 391,050 | +0.48(+1.84%) |
Jan 06, 2020 | 26.42 | 26.95 | 25.70 | 26.05 | 314,128 | -0.78(-2.91%) |
Jan 03, 2020 | 26.23 | 27.10 | 26.10 | 26.83 | 308,500 | +0.33(+1.25%) |
Jan 02, 2020 | 26.24 | 26.75 | 25.84 | 26.50 | 571,395 | +0.64(+2.47%) |
Dec 31, 2019 | 25.70 | 26.32 | 25.57 | 25.86 | 427,900 | -0.07(-0.27%) |
Dec 30, 2019 | 26.69 | 27.05 | 25.45 | 25.93 | 336,079 | -0.72(-2.70%) |
Dec 27, 2019 | 27.11 | 27.11 | 26.22 | 26.65 | 237,100 | -0.43(-1.59%) |
Dec 26, 2019 | 27.15 | 27.39 | 26.87 | 27.08 | 147,344 | -0.02(-0.07%) |
Dec 24, 2019 | 27.26 | 27.44 | 26.87 | 27.10 | 104,400 | -0.19(-0.70%) |
Dec 23, 2019 | 26.73 | 27.59 | 26.45 | 27.29 | 219,497 | +0.52(+1.94%) |
Dec 20, 2019 | 27.31 | 27.58 | 26.64 | 26.77 | 583,600 | -0.42(-1.54%) |
Dec 19, 2019 | 27.59 | 27.76 | 26.92 | 27.19 | 364,521 | -0.18(-0.66%) |
Dec 18, 2019 | 27.57 | 27.97 | 27.00 | 27.37 | 337,489 | -0.18(-0.65%) |
Dec 17, 2019 | 27.16 | 27.92 | 26.72 | 27.55 | 693,163 | +1.38(+5.27%) |
Dec 16, 2019 | 26.04 | 26.88 | 25.77 | 26.17 | 478,782 | +0.14(+0.54%) |
Dec 13, 2019 | 26.28 | 26.72 | 25.66 | 26.03 | 506,300 | -0.47(-1.77%) |
Dec 12, 2019 | 26.93 | 27.46 | 26.24 | 26.50 | 1,077,493 | -0.60(-2.21%) |
Dec 11, 2019 | 29.65 | 29.84 | 27.08 | 27.10 | 1,563,389 | -3.72(-12.07%) |
Dec 10, 2019 | 30.50 | 31.23 | 30.50 | 30.82 | 104,114 | +0.23(+0.75%) |
Dec 09, 2019 | 30.90 | 31.05 | 30.44 | 30.59 | 173,068 | -0.19(-0.62%) |
Dec 06, 2019 | 30.78 | 31.24 | 30.45 | 30.78 | 214,800 | +0.21(+0.69%) |
Dec 05, 2019 | 31.02 | 31.34 | 30.06 | 30.57 | 172,660 | -0.34(-1.10%) |
Dec 04, 2019 | 30.72 | 31.20 | 30.65 | 30.91 | 145,173 | +0.46(+1.49%) |
Dec 03, 2019 | 30.17 | 30.54 | 29.54 | 30.45 | 196,907 | -0.06(-0.18%) |
Dec 02, 2019 | 31.52 | 31.56 | 30.22 | 30.51 | 225,622 | -1.05(-3.33%) |
Nov 29, 2019 | 31.70 | 32.21 | 31.41 | 31.56 | 100,000 | -0.29(-0.91%) |
Nov 27, 2019 | 32.85 | 32.94 | 30.64 | 31.85 | 368,500 | -0.82(-2.51%) |
Nov 26, 2019 | 33.24 | 33.52 | 32.57 | 32.67 | 399,190 | -0.86(-2.56%) |
Nov 25, 2019 | 32.67 | 33.84 | 32.60 | 33.53 | 124,734 | +1.00(+3.07%) |
Nov 22, 2019 | 32.94 | 33.00 | 32.03 | 32.53 | 185,500 | -0.30(-0.91%) |
Nov 21, 2019 | 33.56 | 33.71 | 32.72 | 32.83 | 218,569 | -0.73(-2.18%) |
Nov 20, 2019 | 33.33 | 33.90 | 33.09 | 33.56 | 155,457 | -0.00(-0.01%) |
Nov 19, 2019 | 33.34 | 34.33 | 33.20 | 33.56 | 159,713 | +0.30(+0.90%) |
Nov 18, 2019 | 34.04 | 34.04 | 32.82 | 33.27 | 328,196 | -0.96(-2.82%) |
Nov 15, 2019 | 36.66 | 36.96 | 33.60 | 34.23 | 587,600 | -2.52(-6.86%) |
Nov 14, 2019 | 36.72 | 36.93 | 36.22 | 36.75 | 140,859 | -0.13(-0.35%) |
Nov 13, 2019 | 36.25 | 37.99 | 35.90 | 36.88 | 495,309 | +0.63(+1.74%) |
Nov 12, 2019 | 34.00 | 36.25 | 34.00 | 36.25 | 665,033 | +2.31(+6.81%) |
Nov 11, 2019 | 34.46 | 34.49 | 33.75 | 33.94 | 127,493 | -0.51(-1.48%) |
Nov 08, 2019 | 34.06 | 34.73 | 33.96 | 34.45 | 179,900 | +0.00(+0.00%) |
Nov 07, 2019 | 35.13 | 35.26 | 34.13 | 34.45 | 204,291 | -0.35(-1.01%) |
Nov 06, 2019 | 33.89 | 35.24 | 33.58 | 34.80 | 330,424 | -0.56(-1.58%) |
Nov 05, 2019 | 34.53 | 35.99 | 32.41 | 35.36 | 561,555 | +1.92(+5.74%) |
Nov 04, 2019 | 34.75 | 35.25 | 32.20 | 33.44 | 866,977 | -1.11(-3.21%) |