Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.54 | 37.75 | 37.53 | 37.71 | 1,397,259 | +0.32(+0.84%) |
Jan 30, 2020 | 37.49 | 37.68 | 37.34 | 37.40 | 304,307 | +0.01(+0.02%) |
Jan 29, 2020 | 37.11 | 37.42 | 37.11 | 37.39 | 322,646 | +0.37(+1.00%) |
Jan 28, 2020 | 37.24 | 37.27 | 36.96 | 37.02 | 502,781 | -0.30(-0.80%) |
Jan 27, 2020 | 37.22 | 37.32 | 37.13 | 37.31 | 529,318 | +0.54(+1.47%) |
Jan 24, 2020 | 36.61 | 36.89 | 36.58 | 36.77 | 2,554,323 | +0.31(+0.84%) |
Jan 23, 2020 | 36.46 | 36.58 | 36.45 | 36.47 | 667,522 | +0.23(+0.62%) |
Jan 22, 2020 | 36.18 | 36.28 | 36.15 | 36.24 | 1,031,488 | +0.13(+0.35%) |
Jan 21, 2020 | 35.94 | 36.16 | 35.94 | 36.12 | 364,699 | +0.37(+1.03%) |
Jan 17, 2020 | 35.62 | 35.76 | 35.57 | 35.75 | 975,087 | -0.27(-0.75%) |
Jan 16, 2020 | 36.03 | 36.11 | 35.92 | 36.02 | 785,205 | -0.14(-0.37%) |
Jan 15, 2020 | 36.10 | 36.17 | 35.98 | 36.15 | 950,434 | +0.25(+0.70%) |
Jan 14, 2020 | 35.79 | 35.91 | 35.77 | 35.90 | 417,579 | +0.17(+0.48%) |
Jan 13, 2020 | 35.70 | 35.76 | 35.57 | 35.73 | 730,778 | -0.10(-0.28%) |
Jan 10, 2020 | 35.65 | 35.85 | 35.63 | 35.83 | 934,167 | +0.31(+0.86%) |
Jan 09, 2020 | 35.25 | 35.58 | 35.20 | 35.52 | 476,645 | +0.11(+0.31%) |
Jan 08, 2020 | 35.73 | 35.81 | 35.30 | 35.41 | 703,622 | -0.24(-0.68%) |
Jan 07, 2020 | 35.79 | 35.85 | 35.64 | 35.66 | 384,925 | -0.15(-0.43%) |
Jan 06, 2020 | 36.13 | 36.15 | 35.77 | 35.81 | 1,152,495 | -0.20(-0.55%) |
Jan 03, 2020 | 35.77 | 36.02 | 35.70 | 36.01 | 1,037,631 | +0.52(+1.47%) |
Jan 02, 2020 | 35.43 | 35.60 | 35.39 | 35.48 | 1,691,775 | +0.43(+1.24%) |
Dec 31, 2019 | 35.27 | 35.33 | 35.00 | 35.05 | 2,994,460 | -0.40(-1.12%) |
Dec 30, 2019 | 35.20 | 35.45 | 35.13 | 35.45 | 581,017 | -0.10(-0.28%) |
Dec 27, 2019 | 35.58 | 35.63 | 35.55 | 35.55 | 172,550 | +0.03(+0.08%) |
Dec 26, 2019 | 35.46 | 35.53 | 35.35 | 35.52 | 268,666 | +0.09(+0.25%) |
Dec 24, 2019 | 35.20 | 35.47 | 35.19 | 35.43 | 181,865 | +0.12(+0.33%) |
Dec 23, 2019 | 35.43 | 35.46 | 35.22 | 35.31 | 465,664 | -0.07(-0.20%) |
Dec 20, 2019 | 35.25 | 35.39 | 35.20 | 35.39 | 603,593 | +0.05(+0.14%) |
Dec 19, 2019 | 35.23 | 35.44 | 35.16 | 35.34 | 872,491 | +0.05(+0.15%) |
Dec 18, 2019 | 35.50 | 35.53 | 35.23 | 35.28 | 439,641 | -0.28(-0.78%) |
Dec 17, 2019 | 35.70 | 35.74 | 35.47 | 35.56 | 291,551 | -0.05(-0.15%) |
Dec 16, 2019 | 35.76 | 35.78 | 35.53 | 35.62 | 295,128 | -0.32(-0.90%) |
Dec 13, 2019 | 35.68 | 36.04 | 35.48 | 35.94 | 660,070 | +0.42(+1.19%) |
Dec 12, 2019 | 35.94 | 35.98 | 35.33 | 35.52 | 412,469 | -0.58(-1.60%) |
Dec 11, 2019 | 35.98 | 36.21 | 35.98 | 36.09 | 321,297 | +0.25(+0.70%) |
Dec 10, 2019 | 35.96 | 35.99 | 35.78 | 35.84 | 296,750 | +0.02(+0.05%) |
Dec 09, 2019 | 35.91 | 35.94 | 35.81 | 35.82 | 180,962 | +0.07(+0.20%) |
Dec 06, 2019 | 35.68 | 35.94 | 35.62 | 35.75 | 1,091,266 | -0.22(-0.60%) |
Dec 05, 2019 | 35.85 | 36.02 | 35.81 | 35.97 | 558,239 | -0.13(-0.37%) |
Dec 04, 2019 | 36.26 | 36.32 | 35.97 | 36.10 | 443,986 | -0.35(-0.96%) |
Dec 03, 2019 | 36.16 | 36.62 | 36.16 | 36.45 | 695,860 | +0.69(+1.94%) |
Dec 02, 2019 | 35.70 | 35.84 | 35.65 | 35.76 | 617,124 | -0.43(-1.19%) |
Nov 29, 2019 | 36.23 | 36.29 | 36.04 | 36.19 | 854,387 | -0.08(-0.22%) |
Nov 27, 2019 | 36.27 | 36.33 | 36.22 | 36.27 | 282,384 | -0.12(-0.32%) |
Nov 26, 2019 | 36.35 | 36.43 | 36.34 | 36.39 | 581,203 | +0.21(+0.57%) |
Nov 25, 2019 | 36.18 | 36.25 | 36.16 | 36.18 | 169,962 | +0.12(+0.32%) |
Nov 22, 2019 | 36.14 | 36.17 | 36.03 | 36.06 | 538,723 | +0.00(+0.00%) |
Nov 21, 2019 | 36.04 | 36.13 | 35.90 | 36.06 | 224,926 | -0.23(-0.64%) |
Nov 20, 2019 | 36.09 | 36.30 | 36.06 | 36.30 | 210,226 | +0.40(+1.13%) |
Nov 19, 2019 | 35.69 | 35.93 | 35.69 | 35.89 | 633,608 | +0.27(+0.76%) |
Nov 18, 2019 | 35.66 | 35.75 | 35.60 | 35.62 | 1,012,260 | +0.10(+0.28%) |
Nov 15, 2019 | 35.47 | 35.64 | 35.46 | 35.52 | 1,121,300 | -0.06(-0.18%) |
Nov 14, 2019 | 35.57 | 35.70 | 35.52 | 35.59 | 359,083 | +0.38(+1.07%) |
Nov 13, 2019 | 35.29 | 35.34 | 35.16 | 35.21 | 386,230 | +0.20(+0.56%) |
Nov 12, 2019 | 34.91 | 35.09 | 34.80 | 35.01 | 5,120,401 | +0.14(+0.41%) |
Nov 11, 2019 | 34.89 | 34.91 | 34.77 | 34.87 | 177,504 | +0.04(+0.13%) |
Nov 08, 2019 | 34.88 | 35.08 | 34.80 | 34.82 | 554,973 | -0.17(-0.49%) |
Nov 07, 2019 | 35.19 | 35.19 | 34.72 | 34.99 | 895,215 | -0.60(-1.69%) |
Nov 06, 2019 | 35.60 | 35.70 | 35.45 | 35.60 | 3,280,590 | +0.19(+0.53%) |
Nov 05, 2019 | 35.42 | 35.48 | 35.29 | 35.41 | 1,388,112 | -0.38(-1.05%) |
Nov 04, 2019 | 35.86 | 35.90 | 35.74 | 35.78 | 471,649 | -0.47(-1.29%) |