Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.22 | 35.24 | 34.56 | 34.63 | 967,666 | -0.76(-2.13%) |
Jan 30, 2020 | 35.12 | 35.38 | 34.94 | 35.38 | 919,473 | +0.05(+0.13%) |
Jan 29, 2020 | 35.61 | 35.68 | 35.34 | 35.34 | 569,033 | -0.20(-0.56%) |
Jan 28, 2020 | 35.42 | 35.60 | 35.35 | 35.53 | 630,955 | +0.35(+1.01%) |
Jan 27, 2020 | 35.09 | 35.40 | 34.89 | 35.18 | 1,078,771 | -0.46(-1.30%) |
Jan 24, 2020 | 36.19 | 36.19 | 35.41 | 35.64 | 756,843 | -0.47(-1.31%) |
Jan 23, 2020 | 36.01 | 36.18 | 35.68 | 36.11 | 729,707 | +0.00(+0.01%) |
Jan 22, 2020 | 36.24 | 36.34 | 36.05 | 36.11 | 601,622 | -0.02(-0.05%) |
Jan 21, 2020 | 36.27 | 36.29 | 36.06 | 36.13 | 712,208 | -0.25(-0.70%) |
Jan 17, 2020 | 36.64 | 36.69 | 36.35 | 36.38 | 844,562 | -0.14(-0.39%) |
Jan 16, 2020 | 36.30 | 36.55 | 36.29 | 36.52 | 1,774,609 | +0.45(+1.24%) |
Jan 15, 2020 | 35.89 | 36.22 | 35.87 | 36.08 | 733,097 | +0.13(+0.37%) |
Jan 14, 2020 | 35.72 | 36.14 | 35.68 | 35.94 | 802,468 | +0.16(+0.45%) |
Jan 13, 2020 | 35.57 | 35.81 | 35.40 | 35.78 | 1,018,088 | +0.24(+0.68%) |
Jan 10, 2020 | 35.68 | 35.70 | 35.42 | 35.54 | 1,049,241 | -0.14(-0.40%) |
Jan 09, 2020 | 35.78 | 35.82 | 35.60 | 35.68 | 802,499 | +0.07(+0.20%) |
Jan 08, 2020 | 35.54 | 35.76 | 35.43 | 35.61 | 734,477 | +0.08(+0.21%) |
Jan 07, 2020 | 35.56 | 35.65 | 35.43 | 35.54 | 726,029 | -0.09(-0.24%) |
Jan 06, 2020 | 35.34 | 35.66 | 35.26 | 35.62 | 798,743 | +0.03(+0.09%) |
Jan 03, 2020 | 35.33 | 35.66 | 35.28 | 35.59 | 860,242 | -0.16(-0.44%) |
Jan 02, 2020 | 35.92 | 35.92 | 35.43 | 35.75 | 959,525 | +0.05(+0.13%) |
Dec 31, 2019 | 35.54 | 35.82 | 35.52 | 35.70 | 572,082 | +0.06(+0.17%) |
Dec 30, 2019 | 35.76 | 35.77 | 35.47 | 35.64 | 818,569 | -0.09(-0.25%) |
Dec 27, 2019 | 35.97 | 35.97 | 35.64 | 35.73 | 1,213,661 | -0.17(-0.49%) |
Dec 26, 2019 | 35.92 | 35.93 | 35.82 | 35.90 | 525,586 | +0.05(+0.13%) |
Dec 24, 2019 | 35.84 | 35.87 | 35.78 | 35.85 | 427,790 | +0.03(+0.08%) |
Dec 23, 2019 | 35.84 | 35.84 | 35.65 | 35.83 | 872,007 | +0.05(+0.15%) |
Dec 20, 2019 | 35.77 | 35.87 | 35.72 | 35.77 | 607,042 | +0.11(+0.30%) |
Dec 19, 2019 | 35.56 | 35.68 | 35.53 | 35.67 | 570,173 | +0.12(+0.33%) |
Dec 18, 2019 | 35.49 | 35.58 | 35.39 | 35.55 | 1,090,094 | +0.10(+0.29%) |
Dec 17, 2019 | 35.35 | 35.44 | 35.24 | 35.44 | 919,264 | +0.16(+0.45%) |
Dec 16, 2019 | 35.31 | 35.48 | 35.23 | 35.28 | 753,197 | +0.24(+0.67%) |
Dec 13, 2019 | 35.17 | 35.35 | 34.89 | 35.05 | 543,901 | -0.12(-0.35%) |
Dec 12, 2019 | 34.86 | 35.35 | 34.77 | 35.17 | 603,483 | +0.33(+0.96%) |
Dec 11, 2019 | 34.88 | 34.93 | 34.70 | 34.84 | 635,062 | +0.02(+0.07%) |
Dec 10, 2019 | 34.80 | 34.89 | 34.71 | 34.81 | 533,973 | -0.02(-0.05%) |
Dec 09, 2019 | 34.90 | 34.95 | 34.81 | 34.83 | 713,945 | -0.06(-0.17%) |
Dec 06, 2019 | 34.84 | 35.03 | 34.84 | 34.89 | 1,457,722 | +0.38(+1.09%) |
Dec 05, 2019 | 34.60 | 34.67 | 34.44 | 34.52 | 603,154 | +0.04(+0.11%) |
Dec 04, 2019 | 34.40 | 34.62 | 34.40 | 34.48 | 477,749 | +0.24(+0.70%) |
Dec 03, 2019 | 34.09 | 34.26 | 33.91 | 34.24 | 1,065,193 | -0.15(-0.45%) |
Dec 02, 2019 | 34.80 | 34.80 | 34.36 | 34.40 | 628,198 | -0.34(-0.99%) |
Nov 29, 2019 | 34.87 | 34.95 | 34.72 | 34.74 | 250,229 | -0.23(-0.67%) |
Nov 27, 2019 | 34.85 | 34.98 | 34.81 | 34.97 | 752,819 | +0.26(+0.76%) |
Nov 26, 2019 | 34.72 | 34.87 | 34.64 | 34.71 | 610,646 | +0.01(+0.03%) |
Nov 25, 2019 | 34.23 | 34.74 | 34.19 | 34.70 | 758,488 | +0.62(+1.82%) |
Nov 22, 2019 | 34.07 | 34.12 | 33.91 | 34.08 | 546,885 | +0.15(+0.44%) |
Nov 21, 2019 | 34.17 | 34.17 | 33.87 | 33.93 | 673,248 | -0.20(-0.58%) |
Nov 20, 2019 | 34.13 | 34.34 | 33.89 | 34.13 | 620,352 | -0.12(-0.34%) |
Nov 19, 2019 | 34.26 | 34.37 | 34.10 | 34.25 | 632,161 | +0.08(+0.23%) |
Nov 18, 2019 | 34.21 | 34.21 | 34.05 | 34.17 | 1,018,231 | -0.11(-0.33%) |
Nov 15, 2019 | 34.29 | 34.31 | 34.14 | 34.28 | 495,135 | +0.19(+0.55%) |
Nov 14, 2019 | 34.02 | 34.21 | 34.02 | 34.09 | 501,149 | +0.01(+0.04%) |
Nov 13, 2019 | 34.00 | 34.14 | 33.89 | 34.08 | 728,301 | -0.09(-0.26%) |
Nov 12, 2019 | 34.21 | 34.40 | 34.13 | 34.17 | 491,579 | -0.00(-0.01%) |
Nov 11, 2019 | 34.07 | 34.24 | 34.04 | 34.17 | 712,563 | -0.11(-0.32%) |
Nov 08, 2019 | 34.09 | 34.28 | 34.02 | 34.28 | 450,839 | +0.09(+0.26%) |
Nov 07, 2019 | 34.33 | 34.48 | 34.10 | 34.19 | 846,379 | +0.12(+0.36%) |
Nov 06, 2019 | 34.23 | 34.23 | 34.00 | 34.07 | 1,284,569 | -0.18(-0.53%) |
Nov 05, 2019 | 34.29 | 34.55 | 34.25 | 34.25 | 1,018,318 | +0.06(+0.18%) |
Nov 04, 2019 | 34.21 | 34.26 | 34.10 | 34.19 | 731,280 | +0.22(+0.64%) |