Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.63 | 34.84 | 34.01 | 34.14 | 975,630 | -0.54(-1.57%) |
Jan 30, 2020 | 34.12 | 34.74 | 34.05 | 34.68 | 3,081,218 | +0.42(+1.22%) |
Jan 29, 2020 | 33.94 | 34.36 | 33.84 | 34.26 | 2,043,716 | +0.30(+0.87%) |
Jan 28, 2020 | 34.29 | 34.49 | 33.91 | 33.97 | 1,935,832 | -0.39(-1.13%) |
Jan 27, 2020 | 34.58 | 34.77 | 34.30 | 34.35 | 2,506,205 | -0.51(-1.46%) |
Jan 24, 2020 | 35.19 | 35.22 | 34.57 | 34.86 | 1,161,129 | -0.30(-0.87%) |
Jan 23, 2020 | 34.55 | 35.20 | 34.41 | 35.17 | 1,109,097 | +0.58(+1.69%) |
Jan 22, 2020 | 35.05 | 35.15 | 34.41 | 34.58 | 1,078,096 | -0.35(-0.99%) |
Jan 21, 2020 | 34.77 | 35.07 | 34.67 | 34.93 | 1,217,057 | +0.15(+0.43%) |
Jan 17, 2020 | 34.91 | 34.97 | 34.56 | 34.78 | 2,869,637 | -0.08(-0.24%) |
Jan 16, 2020 | 34.53 | 34.93 | 34.46 | 34.86 | 1,287,327 | +0.45(+1.31%) |
Jan 15, 2020 | 34.45 | 34.85 | 34.28 | 34.41 | 1,651,331 | -0.14(-0.40%) |
Jan 14, 2020 | 34.63 | 34.78 | 34.15 | 34.55 | 3,314,777 | -0.13(-0.38%) |
Jan 13, 2020 | 34.40 | 34.69 | 34.28 | 34.68 | 2,481,036 | +0.34(+0.98%) |
Jan 10, 2020 | 34.51 | 34.53 | 34.30 | 34.35 | 1,463,932 | -0.07(-0.19%) |
Jan 09, 2020 | 34.74 | 34.86 | 34.35 | 34.41 | 1,801,754 | -0.35(-0.99%) |
Jan 08, 2020 | 35.22 | 35.33 | 34.72 | 34.76 | 1,436,422 | -0.47(-1.33%) |
Jan 07, 2020 | 36.18 | 36.18 | 34.99 | 35.23 | 1,366,078 | -1.09(-3.01%) |
Jan 06, 2020 | 35.97 | 36.42 | 35.83 | 36.32 | 588,044 | +0.20(+0.55%) |
Jan 03, 2020 | 35.56 | 36.23 | 35.41 | 36.12 | 910,596 | +0.34(+0.94%) |
Jan 02, 2020 | 36.27 | 36.39 | 35.51 | 35.79 | 764,474 | -0.33(-0.91%) |
Dec 31, 2019 | 35.93 | 36.17 | 35.88 | 36.11 | 917,890 | +0.22(+0.62%) |
Dec 30, 2019 | 35.77 | 35.92 | 35.60 | 35.89 | 570,608 | +0.09(+0.25%) |
Dec 27, 2019 | 35.82 | 35.82 | 35.59 | 35.80 | 489,485 | +0.17(+0.48%) |
Dec 26, 2019 | 35.31 | 35.65 | 35.20 | 35.63 | 579,793 | +0.35(+1.00%) |
Dec 24, 2019 | 35.36 | 35.43 | 35.18 | 35.28 | 210,793 | +0.01(+0.02%) |
Dec 23, 2019 | 35.52 | 35.52 | 35.22 | 35.27 | 585,762 | -0.14(-0.39%) |
Dec 20, 2019 | 35.54 | 35.74 | 35.37 | 35.41 | 2,260,735 | +0.01(+0.02%) |
Dec 19, 2019 | 34.74 | 35.40 | 34.74 | 35.40 | 1,379,639 | +0.66(+1.91%) |
Dec 18, 2019 | 34.62 | 35.09 | 34.46 | 34.74 | 1,252,340 | +0.14(+0.40%) |
Dec 17, 2019 | 35.00 | 35.07 | 34.53 | 34.60 | 2,398,341 | -0.32(-0.91%) |
Dec 16, 2019 | 34.82 | 34.93 | 34.50 | 34.92 | 2,175,520 | +0.27(+0.78%) |
Dec 13, 2019 | 35.20 | 35.41 | 34.55 | 34.65 | 2,603,045 | -0.62(-1.76%) |
Dec 12, 2019 | 35.85 | 36.02 | 35.16 | 35.27 | 880,473 | -0.64(-1.78%) |
Dec 11, 2019 | 36.55 | 36.55 | 35.84 | 35.91 | 812,849 | -0.59(-1.61%) |
Dec 10, 2019 | 36.60 | 36.85 | 36.46 | 36.50 | 920,687 | -0.12(-0.33%) |
Dec 09, 2019 | 36.50 | 36.74 | 36.27 | 36.62 | 991,796 | +0.15(+0.40%) |
Dec 06, 2019 | 36.30 | 36.60 | 36.14 | 36.47 | 1,264,759 | +0.39(+1.09%) |
Dec 05, 2019 | 35.91 | 36.16 | 35.78 | 36.08 | 454,460 | +0.11(+0.30%) |
Dec 04, 2019 | 35.84 | 36.34 | 35.82 | 35.97 | 742,017 | +0.08(+0.23%) |
Dec 03, 2019 | 35.42 | 35.93 | 35.36 | 35.89 | 906,038 | +0.51(+1.46%) |
Dec 02, 2019 | 35.97 | 36.05 | 35.38 | 35.38 | 830,563 | -0.65(-1.79%) |
Nov 29, 2019 | 36.16 | 36.34 | 35.96 | 36.02 | 367,511 | -0.14(-0.38%) |
Nov 27, 2019 | 35.88 | 36.20 | 35.70 | 36.16 | 551,145 | +0.28(+0.77%) |
Nov 26, 2019 | 35.75 | 35.98 | 35.61 | 35.88 | 1,388,817 | +0.15(+0.41%) |
Nov 25, 2019 | 35.81 | 36.16 | 35.67 | 35.74 | 644,020 | +0.07(+0.18%) |
Nov 22, 2019 | 35.36 | 35.80 | 34.98 | 35.67 | 823,231 | +0.36(+1.02%) |
Nov 21, 2019 | 36.07 | 36.07 | 35.27 | 35.31 | 615,286 | -0.82(-2.26%) |
Nov 20, 2019 | 36.32 | 36.35 | 35.96 | 36.13 | 794,214 | -0.23(-0.63%) |
Nov 19, 2019 | 36.24 | 36.42 | 36.19 | 36.36 | 705,533 | +0.16(+0.43%) |
Nov 18, 2019 | 35.91 | 36.21 | 35.90 | 36.20 | 680,466 | +0.34(+0.93%) |
Nov 15, 2019 | 35.92 | 36.05 | 35.76 | 35.87 | 954,013 | +0.04(+0.11%) |
Nov 14, 2019 | 35.38 | 35.85 | 35.33 | 35.83 | 787,775 | +0.57(+1.62%) |
Nov 13, 2019 | 34.89 | 35.39 | 34.85 | 35.25 | 727,454 | +0.34(+0.98%) |
Nov 12, 2019 | 35.30 | 35.53 | 34.85 | 34.91 | 830,453 | -0.40(-1.13%) |
Nov 11, 2019 | 35.32 | 35.54 | 35.26 | 35.31 | 1,320,552 | -0.03(-0.09%) |
Nov 08, 2019 | 35.27 | 35.48 | 35.24 | 35.34 | 599,225 | +0.03(+0.09%) |
Nov 07, 2019 | 35.25 | 35.52 | 35.10 | 35.31 | 1,251,227 | -0.02(-0.05%) |
Nov 06, 2019 | 35.61 | 35.67 | 35.00 | 35.33 | 955,671 | -0.07(-0.21%) |
Nov 05, 2019 | 35.61 | 35.76 | 35.09 | 35.40 | 1,317,447 | -0.35(-0.98%) |
Nov 04, 2019 | 35.60 | 35.77 | 35.41 | 35.75 | 772,009 | +0.17(+0.48%) |