Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.36 | 37.62 | 37.03 | 37.10 | 174,129 | -0.57(-1.51%) |
Jan 30, 2020 | 37.31 | 37.72 | 37.09 | 37.67 | 124,185 | +0.09(+0.23%) |
Jan 29, 2020 | 37.50 | 37.94 | 37.32 | 37.58 | 177,539 | +0.04(+0.12%) |
Jan 28, 2020 | 37.33 | 37.78 | 37.33 | 37.54 | 126,783 | +0.40(+1.07%) |
Jan 27, 2020 | 36.83 | 37.45 | 36.83 | 37.14 | 118,696 | -0.26(-0.69%) |
Jan 24, 2020 | 38.24 | 38.24 | 37.18 | 37.40 | 117,322 | -0.84(-2.19%) |
Jan 23, 2020 | 38.11 | 38.24 | 37.72 | 38.24 | 227,385 | -0.03(-0.09%) |
Jan 22, 2020 | 38.22 | 38.48 | 38.12 | 38.27 | 93,166 | +0.16(+0.41%) |
Jan 21, 2020 | 38.29 | 38.67 | 38.00 | 38.12 | 113,879 | -0.36(-0.94%) |
Jan 17, 2020 | 38.64 | 38.93 | 38.25 | 38.48 | 126,944 | +0.21(+0.54%) |
Jan 16, 2020 | 37.76 | 38.40 | 37.64 | 38.27 | 110,689 | +0.76(+2.02%) |
Jan 15, 2020 | 37.51 | 37.92 | 37.25 | 37.51 | 140,954 | -0.19(-0.50%) |
Jan 14, 2020 | 37.31 | 37.80 | 37.06 | 37.70 | 144,677 | +0.47(+1.25%) |
Jan 13, 2020 | 37.13 | 37.25 | 36.94 | 37.24 | 100,717 | +0.02(+0.05%) |
Jan 10, 2020 | 37.64 | 37.65 | 37.07 | 37.22 | 108,164 | -0.47(-1.26%) |
Jan 09, 2020 | 37.77 | 38.06 | 37.66 | 37.69 | 144,154 | +0.11(+0.30%) |
Jan 08, 2020 | 37.40 | 37.93 | 37.40 | 37.58 | 156,326 | +0.17(+0.46%) |
Jan 07, 2020 | 37.98 | 38.13 | 37.38 | 37.41 | 205,206 | -0.69(-1.81%) |
Jan 06, 2020 | 37.93 | 38.26 | 37.57 | 38.10 | 182,186 | -0.27(-0.70%) |
Jan 03, 2020 | 37.72 | 38.50 | 37.69 | 38.37 | 222,008 | +0.22(+0.57%) |
Jan 02, 2020 | 37.82 | 38.19 | 37.56 | 38.15 | 172,892 | +0.49(+1.31%) |
Dec 31, 2019 | 37.81 | 38.35 | 37.63 | 37.66 | 156,275 | -0.15(-0.39%) |
Dec 30, 2019 | 37.76 | 37.90 | 37.57 | 37.81 | 83,367 | +0.09(+0.23%) |
Dec 27, 2019 | 37.74 | 37.89 | 37.44 | 37.72 | 126,944 | +0.02(+0.05%) |
Dec 26, 2019 | 37.62 | 37.77 | 37.09 | 37.70 | 160,100 | +0.09(+0.23%) |
Dec 24, 2019 | 37.43 | 37.90 | 37.32 | 37.62 | 57,965 | +0.27(+0.72%) |
Dec 23, 2019 | 38.30 | 38.30 | 36.96 | 37.35 | 194,689 | -0.96(-2.50%) |
Dec 20, 2019 | 38.65 | 39.07 | 38.03 | 38.31 | 538,849 | -0.11(-0.29%) |
Dec 19, 2019 | 37.92 | 38.42 | 37.74 | 38.42 | 266,383 | +0.53(+1.41%) |
Dec 18, 2019 | 38.45 | 38.63 | 37.88 | 37.88 | 487,302 | -0.48(-1.26%) |
Dec 17, 2019 | 38.48 | 38.75 | 38.17 | 38.37 | 134,078 | -0.08(-0.20%) |
Dec 16, 2019 | 38.26 | 38.69 | 38.17 | 38.45 | 179,851 | +0.53(+1.41%) |
Dec 13, 2019 | 38.19 | 38.39 | 37.67 | 37.91 | 179,461 | -0.28(-0.73%) |
Dec 12, 2019 | 37.58 | 38.39 | 37.57 | 38.19 | 156,051 | +0.65(+1.74%) |
Dec 11, 2019 | 38.03 | 38.07 | 37.32 | 37.54 | 136,382 | -0.47(-1.24%) |
Dec 10, 2019 | 38.36 | 38.58 | 37.83 | 38.01 | 198,194 | -0.31(-0.81%) |
Dec 09, 2019 | 38.19 | 38.62 | 37.90 | 38.32 | 235,129 | +0.03(+0.07%) |
Dec 06, 2019 | 38.08 | 38.50 | 37.85 | 38.29 | 263,006 | +0.65(+1.73%) |
Dec 05, 2019 | 37.04 | 37.94 | 37.02 | 37.64 | 325,640 | +0.69(+1.88%) |
Dec 04, 2019 | 36.86 | 37.36 | 36.86 | 36.95 | 213,000 | +0.23(+0.63%) |
Dec 03, 2019 | 36.77 | 36.77 | 36.41 | 36.71 | 173,879 | -0.33(-0.90%) |
Dec 02, 2019 | 37.27 | 37.33 | 36.67 | 37.05 | 239,110 | -0.15(-0.41%) |
Nov 29, 2019 | 37.54 | 37.84 | 37.17 | 37.20 | 166,158 | -0.46(-1.23%) |
Nov 27, 2019 | 37.77 | 37.97 | 37.61 | 37.67 | 81,912 | +0.00(+0.00%) |
Nov 26, 2019 | 37.55 | 38.00 | 37.13 | 37.67 | 168,897 | +0.09(+0.23%) |
Nov 25, 2019 | 37.07 | 37.92 | 36.90 | 37.58 | 184,631 | +0.59(+1.60%) |
Nov 22, 2019 | 36.71 | 37.08 | 36.47 | 36.99 | 107,232 | +0.28(+0.77%) |
Nov 21, 2019 | 37.16 | 37.49 | 36.50 | 36.71 | 94,054 | -0.34(-0.93%) |
Nov 20, 2019 | 37.45 | 37.57 | 36.95 | 37.05 | 176,474 | -0.51(-1.37%) |
Nov 19, 2019 | 37.93 | 38.09 | 37.56 | 37.56 | 96,059 | -0.30(-0.79%) |
Nov 18, 2019 | 37.61 | 37.98 | 37.40 | 37.86 | 120,800 | +0.16(+0.43%) |
Nov 15, 2019 | 37.79 | 37.84 | 36.21 | 37.70 | 275,841 | +0.17(+0.46%) |
Nov 14, 2019 | 37.79 | 38.06 | 37.31 | 37.53 | 211,154 | -0.36(-0.95%) |
Nov 13, 2019 | 38.30 | 38.55 | 37.80 | 37.89 | 194,464 | -0.75(-1.93%) |
Nov 12, 2019 | 38.48 | 38.67 | 38.32 | 38.63 | 120,821 | +0.27(+0.69%) |
Nov 11, 2019 | 37.67 | 38.54 | 37.58 | 38.37 | 117,424 | +0.68(+1.80%) |
Nov 08, 2019 | 37.01 | 37.84 | 36.94 | 37.69 | 276,775 | +0.51(+1.38%) |
Nov 07, 2019 | 37.53 | 37.94 | 36.45 | 37.18 | 339,435 | -0.61(-1.61%) |
Nov 06, 2019 | 37.67 | 37.91 | 37.43 | 37.79 | 158,876 | +0.11(+0.30%) |
Nov 05, 2019 | 37.73 | 37.85 | 37.48 | 37.67 | 113,168 | +0.13(+0.34%) |
Nov 04, 2019 | 37.66 | 37.79 | 37.17 | 37.55 | 208,570 | +0.14(+0.37%) |