Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.40 | 32.60 | 31.80 | 32.40 | 6,575 | +0.20(+0.62%) |
Jan 30, 2020 | 32.40 | 32.60 | 31.80 | 32.20 | 2,681 | +0.00(+0.00%) |
Jan 29, 2020 | 32.40 | 32.40 | 31.60 | 32.20 | 5,265 | +0.10(+0.31%) |
Jan 28, 2020 | 31.60 | 32.60 | 31.60 | 32.10 | 5,335 | +0.10(+0.31%) |
Jan 27, 2020 | 32.80 | 32.80 | 31.80 | 32.00 | 6,172 | -1.00(-3.03%) |
Jan 24, 2020 | 32.60 | 33.00 | 31.80 | 33.00 | 4,760 | +0.60(+1.85%) |
Jan 23, 2020 | 32.40 | 32.60 | 31.80 | 32.40 | 4,741 | +0.20(+0.63%) |
Jan 22, 2020 | 32.40 | 34.60 | 32.00 | 32.20 | 23,893 | -0.20(-0.63%) |
Jan 21, 2020 | 32.60 | 32.80 | 31.80 | 32.40 | 8,833 | +0.00(+0.00%) |
Jan 17, 2020 | 32.80 | 33.40 | 32.00 | 32.40 | 10,370 | -0.20(-0.61%) |
Jan 16, 2020 | 32.20 | 34.00 | 32.00 | 32.60 | 18,684 | +0.60(+1.88%) |
Jan 15, 2020 | 33.00 | 33.00 | 32.00 | 32.00 | 6,569 | -0.60(-1.84%) |
Jan 14, 2020 | 33.00 | 33.20 | 31.80 | 32.60 | 4,775 | -0.40(-1.21%) |
Jan 13, 2020 | 32.40 | 35.40 | 30.60 | 33.00 | 31,609 | +1.20(+3.77%) |
Jan 10, 2020 | 32.60 | 33.40 | 31.80 | 31.80 | 6,115 | -0.40(-1.24%) |
Jan 09, 2020 | 33.00 | 33.00 | 31.80 | 32.20 | 4,796 | -0.60(-1.83%) |
Jan 08, 2020 | 33.00 | 33.84 | 32.40 | 32.80 | 3,905 | -0.60(-1.79%) |
Jan 07, 2020 | 33.00 | 34.00 | 32.60 | 33.40 | 5,470 | +0.40(+1.21%) |
Jan 06, 2020 | 34.00 | 34.00 | 32.20 | 33.00 | 4,133 | -0.40(-1.20%) |
Jan 03, 2020 | 32.20 | 33.55 | 31.60 | 33.40 | 3,790 | +0.80(+2.45%) |
Jan 02, 2020 | 32.80 | 33.22 | 32.00 | 32.60 | 5,089 | +0.40(+1.24%) |
Dec 31, 2019 | 32.40 | 32.80 | 31.40 | 32.20 | 7,400 | +0.40(+1.26%) |
Dec 30, 2019 | 33.40 | 34.80 | 31.80 | 31.80 | 24,112 | -1.40(-4.22%) |
Dec 27, 2019 | 32.80 | 34.00 | 32.60 | 33.20 | 3,225 | +0.40(+1.22%) |
Dec 26, 2019 | 33.00 | 33.80 | 32.80 | 32.80 | 5,175 | -0.20(-0.61%) |
Dec 24, 2019 | 33.00 | 33.80 | 32.20 | 33.00 | 5,690 | -1.20(-3.51%) |
Dec 23, 2019 | 33.60 | 34.40 | 33.40 | 34.20 | 4,830 | +1.20(+3.64%) |
Dec 20, 2019 | 34.60 | 34.60 | 33.00 | 33.00 | 8,200 | -1.30(-3.79%) |
Dec 19, 2019 | 34.60 | 34.80 | 33.20 | 34.30 | 7,445 | -0.30(-0.87%) |
Dec 18, 2019 | 34.60 | 34.80 | 33.80 | 34.60 | 7,680 | +0.00(+0.00%) |
Dec 17, 2019 | 34.80 | 35.00 | 34.20 | 34.60 | 4,560 | +0.00(+0.00%) |
Dec 16, 2019 | 35.00 | 35.80 | 33.60 | 34.60 | 18,902 | +0.60(+1.76%) |
Dec 13, 2019 | 33.60 | 34.40 | 33.40 | 34.00 | 9,205 | +0.80(+2.41%) |
Dec 12, 2019 | 32.20 | 34.00 | 31.40 | 33.20 | 12,110 | +2.40(+7.79%) |
Dec 11, 2019 | 31.60 | 31.80 | 30.60 | 30.80 | 5,229 | -0.80(-2.53%) |
Dec 10, 2019 | 31.60 | 32.60 | 30.60 | 31.60 | 14,369 | -1.00(-3.07%) |
Dec 09, 2019 | 34.00 | 34.00 | 31.40 | 32.60 | 12,104 | -1.20(-3.55%) |
Dec 06, 2019 | 33.60 | 33.80 | 32.32 | 33.80 | 5,980 | +0.80(+2.42%) |
Dec 05, 2019 | 33.20 | 33.57 | 32.80 | 33.00 | 4,956 | -0.20(-0.60%) |
Dec 04, 2019 | 34.00 | 34.40 | 33.20 | 33.20 | 7,484 | -1.00(-2.92%) |
Dec 03, 2019 | 34.00 | 34.40 | 33.00 | 34.20 | 9,178 | +0.20(+0.59%) |
Dec 02, 2019 | 35.00 | 35.80 | 33.60 | 34.00 | 16,699 | -0.40(-1.16%) |
Nov 29, 2019 | 34.80 | 34.84 | 34.00 | 34.40 | 5,125 | +0.00(+0.00%) |
Nov 27, 2019 | 34.00 | 34.40 | 33.60 | 34.40 | 20,845 | +0.80(+2.38%) |
Nov 26, 2019 | 33.80 | 33.80 | 32.60 | 33.60 | 18,593 | +0.20(+0.60%) |
Nov 25, 2019 | 33.80 | 33.80 | 32.20 | 33.40 | 17,428 | +0.40(+1.21%) |
Nov 22, 2019 | 34.60 | 34.60 | 32.20 | 33.00 | 158,040 | -12.00(-26.67%) |
Nov 21, 2019 | 50.20 | 53.80 | 43.60 | 45.00 | 29,932 | +1.60(+3.69%) |
Nov 20, 2019 | 48.00 | 81.60 | 40.40 | 43.40 | 127,804 | +1.00(+2.36%) |
Nov 19, 2019 | 40.00 | 44.60 | 39.40 | 42.40 | 20,571 | +6.40(+17.78%) |
Nov 18, 2019 | 36.00 | 37.20 | 34.00 | 36.00 | 15,169 | -1.80(-4.76%) |
Nov 15, 2019 | 41.20 | 41.20 | 36.00 | 37.80 | 7,660 | -1.40(-3.57%) |
Nov 14, 2019 | 41.60 | 42.60 | 38.60 | 39.20 | 8,298 | -1.20(-2.97%) |
Nov 13, 2019 | 39.60 | 42.00 | 39.60 | 40.40 | 4,152 | +0.80(+2.02%) |
Nov 12, 2019 | 40.20 | 40.40 | 37.60 | 39.60 | 5,061 | -0.40(-1.00%) |
Nov 11, 2019 | 41.80 | 41.80 | 39.01 | 40.00 | 2,910 | -1.40(-3.38%) |
Nov 08, 2019 | 41.20 | 41.80 | 40.00 | 41.40 | 2,295 | +1.40(+3.50%) |
Nov 07, 2019 | 41.40 | 41.80 | 39.80 | 40.00 | 4,977 | -3.00(-6.98%) |
Nov 06, 2019 | 40.20 | 43.20 | 38.64 | 43.00 | 5,990 | +4.60(+11.98%) |
Nov 05, 2019 | 39.60 | 39.80 | 37.00 | 38.40 | 3,007 | +0.80(+2.13%) |
Nov 04, 2019 | 40.00 | 40.00 | 37.00 | 37.60 | 4,877 | +0.20(+0.53%) |