Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.82 | 36.99 | 35.83 | 36.69 | 262,500 | -0.16(-0.43%) |
Jan 30, 2020 | 37.62 | 38.50 | 35.49 | 36.85 | 258,315 | -1.17(-3.08%) |
Jan 29, 2020 | 37.61 | 38.86 | 37.22 | 38.02 | 285,373 | +0.56(+1.49%) |
Jan 28, 2020 | 37.84 | 38.46 | 35.71 | 37.46 | 451,735 | -0.32(-0.85%) |
Jan 27, 2020 | 37.27 | 39.16 | 36.50 | 37.78 | 487,295 | -0.64(-1.67%) |
Jan 24, 2020 | 39.55 | 40.60 | 36.01 | 38.42 | 642,800 | -0.87(-2.21%) |
Jan 23, 2020 | 37.05 | 40.33 | 36.09 | 39.29 | 734,388 | +2.07(+5.56%) |
Jan 22, 2020 | 33.66 | 39.19 | 33.65 | 37.22 | 1,303,257 | +3.73(+11.14%) |
Jan 21, 2020 | 31.89 | 34.84 | 31.53 | 33.49 | 716,541 | +1.39(+4.33%) |
Jan 17, 2020 | 29.91 | 32.95 | 29.62 | 32.10 | 474,900 | +1.94(+6.43%) |
Jan 16, 2020 | 31.16 | 31.77 | 29.95 | 30.16 | 397,632 | -0.79(-2.55%) |
Jan 15, 2020 | 30.43 | 31.49 | 30.11 | 30.95 | 303,146 | +0.38(+1.24%) |
Jan 14, 2020 | 30.77 | 30.92 | 29.54 | 30.57 | 391,982 | -0.06(-0.20%) |
Jan 13, 2020 | 30.07 | 31.11 | 29.53 | 30.63 | 458,291 | +0.56(+1.86%) |
Jan 10, 2020 | 30.30 | 30.69 | 29.63 | 30.07 | 364,400 | -0.23(-0.76%) |
Jan 09, 2020 | 30.21 | 31.92 | 30.13 | 30.30 | 497,472 | +0.16(+0.53%) |
Jan 08, 2020 | 30.97 | 31.13 | 29.34 | 30.14 | 557,712 | -1.08(-3.46%) |
Jan 07, 2020 | 30.59 | 31.59 | 27.51 | 31.22 | 1,276,960 | +0.66(+2.16%) |
Jan 06, 2020 | 34.49 | 34.49 | 29.14 | 30.56 | 860,143 | -3.88(-11.27%) |
Jan 03, 2020 | 33.50 | 34.63 | 32.95 | 34.44 | 223,500 | +0.65(+1.92%) |
Jan 02, 2020 | 34.66 | 34.70 | 32.81 | 33.79 | 311,556 | -0.56(-1.63%) |
Dec 31, 2019 | 33.40 | 35.10 | 33.28 | 34.35 | 645,100 | +0.00(+0.00%) |
Dec 30, 2019 | 34.80 | 35.23 | 33.60 | 34.35 | 308,365 | -0.41(-1.18%) |
Dec 27, 2019 | 36.49 | 36.81 | 34.31 | 34.76 | 313,100 | -1.70(-4.66%) |
Dec 26, 2019 | 35.59 | 37.25 | 35.36 | 36.46 | 230,586 | +0.91(+2.56%) |
Dec 24, 2019 | 34.66 | 35.71 | 34.13 | 35.55 | 111,500 | +0.69(+1.98%) |
Dec 23, 2019 | 34.79 | 34.99 | 32.89 | 34.86 | 281,450 | +0.14(+0.40%) |
Dec 20, 2019 | 34.32 | 35.45 | 34.19 | 34.72 | 216,400 | +0.46(+1.34%) |
Dec 19, 2019 | 33.81 | 35.16 | 33.70 | 34.26 | 366,365 | +0.47(+1.39%) |
Dec 18, 2019 | 34.10 | 34.42 | 33.11 | 33.79 | 227,581 | -0.27(-0.79%) |
Dec 17, 2019 | 34.21 | 35.05 | 32.66 | 34.06 | 293,342 | -0.09(-0.26%) |
Dec 16, 2019 | 33.07 | 35.77 | 33.04 | 34.15 | 463,699 | +0.99(+2.99%) |
Dec 13, 2019 | 34.82 | 35.46 | 32.35 | 33.16 | 286,200 | -1.67(-4.79%) |
Dec 12, 2019 | 33.03 | 34.92 | 32.75 | 34.83 | 485,239 | +0.90(+2.65%) |
Dec 11, 2019 | 36.00 | 36.00 | 31.02 | 33.93 | 1,818,716 | -2.08(-5.78%) |
Dec 10, 2019 | 35.46 | 36.33 | 35.35 | 36.01 | 448,556 | +0.61(+1.72%) |
Dec 09, 2019 | 37.41 | 37.55 | 33.27 | 35.40 | 1,032,399 | -2.31(-6.13%) |
Dec 06, 2019 | 37.16 | 37.78 | 36.83 | 37.71 | 543,600 | +0.91(+2.47%) |
Dec 05, 2019 | 37.15 | 37.83 | 36.51 | 36.80 | 541,434 | -0.36(-0.97%) |
Dec 04, 2019 | 38.43 | 38.43 | 35.69 | 37.16 | 640,250 | -0.89(-2.34%) |
Dec 03, 2019 | 36.94 | 38.25 | 35.78 | 38.05 | 596,657 | +0.70(+1.87%) |
Dec 02, 2019 | 35.15 | 37.83 | 34.75 | 37.35 | 521,547 | +2.14(+6.08%) |
Nov 29, 2019 | 34.82 | 36.13 | 34.44 | 35.21 | 117,400 | +0.40(+1.15%) |
Nov 27, 2019 | 35.22 | 36.14 | 34.37 | 34.81 | 386,300 | -0.32(-0.91%) |
Nov 26, 2019 | 33.41 | 35.99 | 33.30 | 35.13 | 633,697 | +1.67(+4.99%) |
Nov 25, 2019 | 32.27 | 34.02 | 32.27 | 33.46 | 387,363 | +1.19(+3.69%) |
Nov 22, 2019 | 31.29 | 32.48 | 30.20 | 32.27 | 364,600 | +0.99(+3.16%) |
Nov 21, 2019 | 32.30 | 33.39 | 30.09 | 31.28 | 440,758 | -0.94(-2.92%) |
Nov 20, 2019 | 29.62 | 32.26 | 29.53 | 32.22 | 1,083,895 | +2.49(+8.38%) |
Nov 19, 2019 | 28.98 | 30.98 | 28.98 | 29.73 | 1,088,190 | +1.13(+3.95%) |
Nov 18, 2019 | 28.65 | 29.38 | 28.32 | 28.60 | 384,725 | +0.25(+0.88%) |
Nov 15, 2019 | 27.74 | 28.59 | 27.37 | 28.35 | 370,100 | +0.65(+2.35%) |
Nov 14, 2019 | 29.03 | 29.64 | 27.66 | 27.70 | 404,270 | -1.35(-4.65%) |
Nov 13, 2019 | 29.55 | 30.56 | 29.00 | 29.05 | 619,331 | -0.04(-0.14%) |
Nov 12, 2019 | 31.51 | 31.51 | 28.78 | 29.09 | 482,013 | -1.94(-6.25%) |
Nov 11, 2019 | 30.58 | 31.73 | 29.38 | 31.03 | 577,857 | +0.45(+1.47%) |
Nov 08, 2019 | 29.70 | 30.75 | 28.80 | 30.58 | 590,500 | +0.81(+2.72%) |
Nov 07, 2019 | 29.50 | 29.87 | 28.42 | 29.77 | 436,955 | +0.49(+1.67%) |
Nov 06, 2019 | 28.24 | 30.34 | 28.09 | 29.28 | 892,523 | +1.36(+4.87%) |
Nov 05, 2019 | 26.92 | 28.77 | 25.64 | 27.92 | 3,366,245 | +6.15(+28.25%) |
Nov 04, 2019 | 22.03 | 22.19 | 21.15 | 21.77 | 419,500 | +0.02(+0.09%) |