Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.45 | 37.64 | 37.11 | 37.13 | 116,842 | -0.55(-1.45%) |
Jan 30, 2020 | 37.38 | 38.14 | 37.07 | 37.67 | 143,320 | +0.14(+0.38%) |
Jan 29, 2020 | 37.49 | 37.70 | 37.13 | 37.53 | 142,807 | +0.14(+0.38%) |
Jan 28, 2020 | 37.21 | 37.41 | 37.01 | 37.39 | 81,931 | +0.40(+1.09%) |
Jan 27, 2020 | 36.54 | 37.31 | 36.52 | 36.98 | 94,677 | -0.13(-0.36%) |
Jan 24, 2020 | 37.67 | 37.67 | 36.95 | 37.12 | 78,962 | -0.40(-1.08%) |
Jan 23, 2020 | 37.35 | 37.60 | 37.03 | 37.52 | 168,122 | +0.16(+0.44%) |
Jan 22, 2020 | 37.64 | 37.75 | 37.28 | 37.36 | 116,498 | -0.23(-0.62%) |
Jan 21, 2020 | 37.75 | 37.87 | 37.04 | 37.59 | 158,177 | -0.25(-0.67%) |
Jan 17, 2020 | 38.81 | 38.90 | 37.81 | 37.85 | 143,652 | -0.81(-2.09%) |
Jan 16, 2020 | 38.39 | 38.73 | 38.16 | 38.66 | 184,799 | +0.43(+1.12%) |
Jan 15, 2020 | 37.63 | 38.32 | 37.63 | 38.23 | 146,928 | +0.62(+1.65%) |
Jan 14, 2020 | 37.11 | 37.73 | 36.87 | 37.61 | 166,152 | +0.49(+1.33%) |
Jan 13, 2020 | 36.49 | 37.17 | 36.35 | 37.11 | 160,583 | +0.63(+1.73%) |
Jan 10, 2020 | 36.40 | 36.61 | 36.10 | 36.48 | 130,580 | -0.05(-0.14%) |
Jan 09, 2020 | 36.89 | 36.89 | 35.99 | 36.53 | 226,585 | -0.35(-0.96%) |
Jan 08, 2020 | 36.11 | 37.04 | 36.11 | 36.89 | 152,399 | +0.66(+1.82%) |
Jan 07, 2020 | 36.31 | 36.48 | 35.99 | 36.23 | 115,485 | -0.17(-0.47%) |
Jan 06, 2020 | 35.47 | 36.58 | 35.40 | 36.40 | 179,687 | +0.72(+2.02%) |
Jan 03, 2020 | 35.02 | 35.78 | 34.92 | 35.68 | 210,076 | +0.31(+0.89%) |
Jan 02, 2020 | 35.45 | 35.48 | 35.09 | 35.36 | 151,631 | +0.10(+0.30%) |
Dec 31, 2019 | 34.91 | 35.37 | 34.87 | 35.26 | 122,177 | +0.24(+0.69%) |
Dec 30, 2019 | 34.86 | 35.30 | 34.82 | 35.02 | 130,152 | +0.09(+0.26%) |
Dec 27, 2019 | 35.15 | 35.22 | 34.85 | 34.93 | 88,965 | -0.10(-0.30%) |
Dec 26, 2019 | 35.24 | 35.39 | 34.83 | 35.03 | 142,893 | -0.20(-0.57%) |
Dec 24, 2019 | 35.33 | 35.37 | 34.99 | 35.24 | 46,416 | -0.05(-0.13%) |
Dec 23, 2019 | 35.41 | 35.60 | 35.16 | 35.28 | 136,329 | -0.16(-0.44%) |
Dec 20, 2019 | 35.36 | 35.86 | 35.15 | 35.44 | 569,940 | +0.09(+0.25%) |
Dec 19, 2019 | 34.97 | 35.39 | 34.83 | 35.35 | 153,234 | +0.38(+1.09%) |
Dec 18, 2019 | 34.96 | 35.16 | 34.80 | 34.97 | 283,074 | +0.08(+0.21%) |
Dec 17, 2019 | 34.82 | 35.21 | 34.64 | 34.89 | 187,840 | +0.19(+0.56%) |
Dec 16, 2019 | 34.91 | 35.24 | 34.65 | 34.70 | 182,865 | -0.20(-0.58%) |
Dec 13, 2019 | 35.03 | 35.04 | 34.57 | 34.90 | 104,037 | -0.12(-0.34%) |
Dec 12, 2019 | 34.61 | 35.15 | 34.55 | 35.02 | 258,608 | +0.41(+1.19%) |
Dec 11, 2019 | 34.79 | 35.02 | 34.42 | 34.61 | 107,661 | -0.16(-0.45%) |
Dec 10, 2019 | 34.53 | 34.91 | 34.31 | 34.76 | 156,230 | +0.23(+0.67%) |
Dec 09, 2019 | 34.15 | 34.91 | 33.99 | 34.53 | 213,096 | +0.31(+0.90%) |
Dec 06, 2019 | 34.22 | 34.53 | 33.96 | 34.23 | 155,123 | +0.31(+0.93%) |
Dec 05, 2019 | 33.82 | 34.21 | 33.72 | 33.91 | 155,165 | +0.36(+1.07%) |
Dec 04, 2019 | 33.20 | 33.78 | 33.20 | 33.55 | 118,148 | +0.46(+1.38%) |
Dec 03, 2019 | 33.30 | 33.40 | 32.80 | 33.09 | 122,051 | -0.31(-0.92%) |
Dec 02, 2019 | 34.20 | 34.48 | 33.30 | 33.40 | 161,105 | -0.75(-2.20%) |
Nov 29, 2019 | 33.85 | 34.24 | 33.69 | 34.15 | 73,360 | +0.20(+0.60%) |
Nov 27, 2019 | 33.86 | 34.08 | 33.56 | 33.95 | 137,650 | +0.17(+0.51%) |
Nov 26, 2019 | 33.89 | 34.41 | 33.69 | 33.78 | 120,475 | -0.14(-0.40%) |
Nov 25, 2019 | 33.10 | 33.93 | 33.00 | 33.91 | 143,153 | +0.81(+2.45%) |
Nov 22, 2019 | 33.56 | 33.56 | 33.05 | 33.10 | 135,382 | -0.25(-0.74%) |
Nov 21, 2019 | 33.81 | 33.84 | 33.31 | 33.35 | 153,679 | -0.47(-1.40%) |
Nov 20, 2019 | 34.11 | 34.41 | 33.54 | 33.82 | 174,808 | -0.21(-0.62%) |
Nov 19, 2019 | 34.25 | 34.62 | 33.74 | 34.03 | 164,485 | -0.31(-0.90%) |
Nov 18, 2019 | 34.70 | 35.00 | 34.15 | 34.34 | 201,113 | -0.34(-0.99%) |
Nov 15, 2019 | 34.02 | 34.93 | 33.52 | 34.68 | 950,612 | +0.85(+2.53%) |
Nov 14, 2019 | 32.94 | 34.02 | 32.82 | 33.83 | 268,609 | +0.95(+2.90%) |
Nov 13, 2019 | 32.40 | 33.44 | 32.16 | 32.88 | 289,854 | +0.16(+0.48%) |
Nov 12, 2019 | 33.75 | 33.77 | 32.25 | 32.72 | 407,181 | -1.02(-3.04%) |
Nov 11, 2019 | 33.76 | 33.96 | 33.23 | 33.74 | 289,746 | +0.07(+0.20%) |
Nov 08, 2019 | 31.94 | 34.77 | 31.28 | 33.68 | 557,998 | -1.91(-5.36%) |
Nov 07, 2019 | 35.52 | 36.91 | 35.36 | 35.58 | 479,192 | +0.16(+0.44%) |
Nov 06, 2019 | 34.83 | 35.51 | 34.69 | 35.43 | 187,565 | +0.64(+1.83%) |
Nov 05, 2019 | 34.90 | 35.43 | 34.69 | 34.79 | 226,478 | -0.10(-0.30%) |
Nov 04, 2019 | 34.61 | 35.01 | 34.40 | 34.89 | 173,353 | +0.25(+0.73%) |