Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.97 | 37.08 | 35.97 | 36.38 | 276,225 | -0.38(-1.04%) |
Jan 30, 2020 | 37.14 | 39.10 | 35.44 | 36.76 | 479,579 | +0.97(+2.70%) |
Jan 29, 2020 | 36.28 | 36.42 | 35.69 | 35.79 | 226,047 | -0.42(-1.16%) |
Jan 28, 2020 | 36.04 | 36.51 | 35.96 | 36.22 | 176,003 | +0.22(+0.60%) |
Jan 27, 2020 | 36.45 | 36.64 | 35.95 | 36.00 | 301,760 | -0.84(-2.28%) |
Jan 24, 2020 | 37.28 | 37.28 | 36.40 | 36.84 | 271,416 | -0.45(-1.21%) |
Jan 23, 2020 | 36.84 | 37.31 | 36.65 | 37.29 | 279,268 | +0.25(+0.69%) |
Jan 22, 2020 | 36.42 | 37.28 | 36.42 | 37.04 | 213,720 | +0.62(+1.69%) |
Jan 21, 2020 | 36.24 | 36.65 | 36.21 | 36.42 | 329,125 | +0.05(+0.13%) |
Jan 17, 2020 | 36.83 | 36.91 | 35.86 | 36.37 | 288,604 | -0.35(-0.96%) |
Jan 16, 2020 | 36.51 | 37.03 | 36.51 | 36.72 | 368,728 | +0.32(+0.89%) |
Jan 15, 2020 | 37.13 | 37.36 | 35.97 | 36.40 | 293,121 | -0.94(-2.51%) |
Jan 14, 2020 | 37.42 | 37.80 | 37.28 | 37.34 | 224,185 | -0.15(-0.39%) |
Jan 13, 2020 | 37.02 | 37.51 | 36.98 | 37.49 | 298,046 | +0.50(+1.35%) |
Jan 10, 2020 | 37.25 | 37.70 | 36.82 | 36.99 | 228,857 | -0.45(-1.20%) |
Jan 09, 2020 | 37.19 | 38.27 | 36.94 | 37.44 | 764,489 | +0.31(+0.84%) |
Jan 08, 2020 | 35.70 | 37.22 | 35.70 | 37.12 | 354,754 | +1.32(+3.69%) |
Jan 07, 2020 | 35.41 | 36.07 | 35.41 | 35.80 | 274,774 | +0.43(+1.22%) |
Jan 06, 2020 | 34.75 | 35.55 | 34.70 | 35.37 | 281,484 | +0.14(+0.39%) |
Jan 03, 2020 | 34.93 | 35.38 | 33.71 | 35.24 | 322,569 | -0.12(-0.33%) |
Jan 02, 2020 | 36.06 | 36.26 | 35.10 | 35.35 | 385,134 | -0.33(-0.93%) |
Dec 31, 2019 | 34.83 | 35.94 | 34.83 | 35.69 | 394,592 | +0.78(+2.24%) |
Dec 30, 2019 | 34.65 | 35.13 | 34.62 | 34.91 | 158,936 | +0.22(+0.65%) |
Dec 27, 2019 | 34.74 | 34.81 | 34.49 | 34.68 | 132,690 | -0.08(-0.22%) |
Dec 26, 2019 | 34.59 | 34.89 | 34.52 | 34.76 | 97,657 | +0.36(+1.05%) |
Dec 24, 2019 | 34.45 | 34.53 | 34.22 | 34.40 | 48,288 | +0.08(+0.23%) |
Dec 23, 2019 | 34.56 | 34.61 | 34.07 | 34.32 | 146,480 | -0.07(-0.20%) |
Dec 20, 2019 | 34.46 | 34.67 | 34.18 | 34.39 | 1,353,196 | +0.05(+0.14%) |
Dec 19, 2019 | 35.02 | 35.02 | 34.05 | 34.34 | 169,425 | -0.59(-1.68%) |
Dec 18, 2019 | 34.90 | 35.07 | 34.63 | 34.92 | 175,439 | +0.20(+0.56%) |
Dec 17, 2019 | 33.88 | 34.79 | 33.82 | 34.73 | 240,912 | +1.04(+3.08%) |
Dec 16, 2019 | 33.70 | 34.00 | 33.60 | 33.69 | 164,659 | +0.27(+0.82%) |
Dec 13, 2019 | 33.74 | 33.74 | 33.15 | 33.42 | 96,576 | -0.27(-0.81%) |
Dec 12, 2019 | 33.87 | 34.37 | 33.49 | 33.69 | 204,317 | -0.17(-0.49%) |
Dec 11, 2019 | 33.95 | 33.95 | 33.34 | 33.86 | 192,012 | -0.18(-0.52%) |
Dec 10, 2019 | 34.15 | 34.27 | 33.94 | 34.04 | 145,408 | -0.16(-0.46%) |
Dec 09, 2019 | 34.47 | 34.61 | 34.10 | 34.19 | 200,660 | -0.30(-0.88%) |
Dec 06, 2019 | 34.68 | 35.05 | 34.40 | 34.49 | 195,782 | -0.06(-0.17%) |
Dec 05, 2019 | 34.16 | 34.69 | 33.99 | 34.55 | 161,389 | +0.36(+1.06%) |
Dec 04, 2019 | 34.04 | 34.66 | 33.89 | 34.19 | 243,563 | +0.50(+1.48%) |
Dec 03, 2019 | 33.64 | 33.84 | 33.22 | 33.69 | 270,466 | -0.32(-0.95%) |
Dec 02, 2019 | 34.69 | 34.85 | 33.95 | 34.02 | 227,994 | -0.70(-2.02%) |
Nov 29, 2019 | 34.32 | 34.83 | 34.30 | 34.72 | 117,510 | +0.20(+0.59%) |
Nov 27, 2019 | 34.99 | 35.09 | 34.45 | 34.51 | 140,254 | -0.36(-1.04%) |
Nov 26, 2019 | 34.91 | 35.14 | 34.41 | 34.88 | 219,122 | +0.06(+0.17%) |
Nov 25, 2019 | 33.88 | 34.99 | 33.73 | 34.82 | 368,042 | +0.94(+2.77%) |
Nov 22, 2019 | 34.16 | 34.35 | 33.80 | 33.88 | 289,422 | -0.12(-0.34%) |
Nov 21, 2019 | 32.40 | 34.19 | 32.37 | 34.00 | 368,363 | +1.96(+6.12%) |
Nov 20, 2019 | 32.19 | 32.42 | 31.70 | 32.03 | 331,902 | -0.37(-1.14%) |
Nov 19, 2019 | 31.84 | 32.55 | 31.64 | 32.41 | 137,243 | +0.81(+2.56%) |
Nov 18, 2019 | 31.60 | 31.82 | 31.33 | 31.60 | 114,388 | -0.15(-0.46%) |
Nov 15, 2019 | 32.94 | 32.99 | 31.67 | 31.74 | 152,651 | -0.92(-2.81%) |
Nov 14, 2019 | 32.32 | 32.91 | 32.29 | 32.66 | 149,393 | +0.08(+0.24%) |
Nov 13, 2019 | 32.55 | 32.64 | 31.86 | 32.58 | 150,501 | -0.03(-0.09%) |
Nov 12, 2019 | 31.82 | 32.67 | 31.82 | 32.61 | 124,124 | +0.92(+2.90%) |
Nov 11, 2019 | 31.29 | 31.84 | 31.08 | 31.69 | 126,538 | +0.16(+0.49%) |
Nov 08, 2019 | 31.68 | 31.87 | 31.22 | 31.54 | 75,096 | -0.26(-0.83%) |
Nov 07, 2019 | 31.60 | 32.17 | 31.55 | 31.80 | 136,400 | +0.55(+1.75%) |
Nov 06, 2019 | 31.22 | 31.40 | 30.89 | 31.25 | 103,516 | +0.02(+0.06%) |
Nov 05, 2019 | 30.97 | 31.62 | 30.94 | 31.23 | 144,276 | +0.23(+0.76%) |
Nov 04, 2019 | 31.04 | 31.26 | 30.76 | 31.00 | 163,024 | +0.00(+0.00%) |