Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.00 | 37.11 | 36.00 | 36.41 | 275,968 | -0.38(-1.04%) |
Jan 30, 2020 | 37.18 | 39.13 | 35.48 | 36.80 | 479,134 | +0.97(+2.70%) |
Jan 29, 2020 | 36.32 | 36.45 | 35.72 | 35.83 | 225,837 | -0.42(-1.16%) |
Jan 28, 2020 | 36.07 | 36.55 | 35.99 | 36.25 | 175,840 | +0.22(+0.60%) |
Jan 27, 2020 | 36.48 | 36.67 | 35.98 | 36.03 | 301,480 | -0.84(-2.28%) |
Jan 24, 2020 | 37.32 | 37.32 | 36.43 | 36.87 | 271,164 | -0.45(-1.21%) |
Jan 23, 2020 | 36.87 | 37.34 | 36.69 | 37.32 | 279,009 | +0.25(+0.69%) |
Jan 22, 2020 | 36.45 | 37.32 | 36.45 | 37.07 | 213,521 | +0.62(+1.69%) |
Jan 21, 2020 | 36.28 | 36.68 | 36.24 | 36.45 | 328,819 | +0.05(+0.13%) |
Jan 17, 2020 | 36.87 | 36.95 | 35.90 | 36.41 | 288,336 | -0.35(-0.96%) |
Jan 16, 2020 | 36.54 | 37.06 | 36.54 | 36.76 | 368,386 | +0.32(+0.89%) |
Jan 15, 2020 | 37.17 | 37.40 | 36.00 | 36.43 | 292,849 | -0.94(-2.51%) |
Jan 14, 2020 | 37.45 | 37.83 | 37.32 | 37.37 | 223,977 | -0.15(-0.39%) |
Jan 13, 2020 | 37.05 | 37.54 | 37.01 | 37.52 | 297,770 | +0.50(+1.35%) |
Jan 10, 2020 | 37.29 | 37.74 | 36.86 | 37.02 | 228,645 | -0.45(-1.20%) |
Jan 09, 2020 | 37.23 | 38.30 | 36.97 | 37.47 | 763,779 | +0.31(+0.84%) |
Jan 08, 2020 | 35.73 | 37.26 | 35.73 | 37.16 | 354,425 | +1.32(+3.69%) |
Jan 07, 2020 | 35.45 | 36.10 | 35.45 | 35.84 | 274,519 | +0.43(+1.22%) |
Jan 06, 2020 | 34.78 | 35.58 | 34.73 | 35.41 | 281,223 | +0.14(+0.39%) |
Jan 03, 2020 | 34.97 | 35.42 | 33.74 | 35.27 | 322,269 | -0.12(-0.33%) |
Jan 02, 2020 | 36.09 | 36.30 | 35.13 | 35.39 | 384,776 | -0.33(-0.93%) |
Dec 31, 2019 | 34.86 | 35.97 | 34.86 | 35.72 | 394,226 | +0.78(+2.24%) |
Dec 30, 2019 | 34.68 | 35.16 | 34.65 | 34.94 | 158,789 | +0.23(+0.65%) |
Dec 27, 2019 | 34.77 | 34.84 | 34.53 | 34.71 | 132,567 | -0.08(-0.22%) |
Dec 26, 2019 | 34.62 | 34.92 | 34.56 | 34.79 | 97,567 | +0.36(+1.05%) |
Dec 24, 2019 | 34.48 | 34.57 | 34.25 | 34.43 | 48,243 | +0.08(+0.23%) |
Dec 23, 2019 | 34.60 | 34.64 | 34.11 | 34.35 | 146,344 | -0.07(-0.20%) |
Dec 20, 2019 | 34.49 | 34.70 | 34.21 | 34.42 | 1,351,939 | +0.05(+0.14%) |
Dec 19, 2019 | 35.06 | 35.06 | 34.08 | 34.37 | 169,267 | -0.59(-1.68%) |
Dec 18, 2019 | 34.93 | 35.10 | 34.66 | 34.96 | 175,276 | +0.20(+0.56%) |
Dec 17, 2019 | 33.91 | 34.82 | 33.85 | 34.76 | 240,688 | +1.04(+3.08%) |
Dec 16, 2019 | 33.73 | 34.03 | 33.63 | 33.72 | 164,506 | +0.27(+0.82%) |
Dec 13, 2019 | 33.77 | 33.77 | 33.18 | 33.45 | 96,486 | -0.27(-0.81%) |
Dec 12, 2019 | 33.90 | 34.40 | 33.52 | 33.72 | 204,127 | -0.17(-0.49%) |
Dec 11, 2019 | 33.98 | 33.98 | 33.37 | 33.89 | 191,833 | -0.18(-0.52%) |
Dec 10, 2019 | 34.18 | 34.30 | 33.97 | 34.07 | 145,273 | -0.16(-0.46%) |
Dec 09, 2019 | 34.50 | 34.64 | 34.14 | 34.22 | 200,473 | -0.30(-0.88%) |
Dec 06, 2019 | 34.71 | 35.08 | 34.43 | 34.53 | 195,601 | -0.06(-0.17%) |
Dec 05, 2019 | 34.19 | 34.72 | 34.02 | 34.59 | 161,239 | +0.36(+1.06%) |
Dec 04, 2019 | 34.07 | 34.69 | 33.92 | 34.22 | 243,337 | +0.50(+1.48%) |
Dec 03, 2019 | 33.67 | 33.87 | 33.25 | 33.73 | 270,215 | -0.32(-0.95%) |
Dec 02, 2019 | 34.72 | 34.88 | 33.98 | 34.05 | 227,782 | -0.70(-2.02%) |
Nov 29, 2019 | 34.35 | 34.86 | 34.33 | 34.75 | 117,401 | +0.21(+0.59%) |
Nov 27, 2019 | 35.02 | 35.12 | 34.48 | 34.55 | 140,124 | -0.36(-1.04%) |
Nov 26, 2019 | 34.95 | 35.17 | 34.44 | 34.91 | 218,918 | +0.06(+0.17%) |
Nov 25, 2019 | 33.91 | 35.02 | 33.76 | 34.85 | 367,700 | +0.94(+2.77%) |
Nov 22, 2019 | 34.19 | 34.38 | 33.83 | 33.91 | 289,153 | -0.12(-0.34%) |
Nov 21, 2019 | 32.43 | 34.22 | 32.40 | 34.03 | 368,021 | +1.96(+6.12%) |
Nov 20, 2019 | 32.22 | 32.45 | 31.73 | 32.06 | 331,594 | -0.37(-1.14%) |
Nov 19, 2019 | 31.87 | 32.58 | 31.67 | 32.44 | 137,116 | +0.81(+2.56%) |
Nov 18, 2019 | 31.63 | 31.85 | 31.36 | 31.63 | 114,281 | -0.15(-0.46%) |
Nov 15, 2019 | 32.97 | 33.02 | 31.70 | 31.77 | 152,509 | -0.92(-2.81%) |
Nov 14, 2019 | 32.35 | 32.94 | 32.32 | 32.69 | 149,254 | +0.08(+0.24%) |
Nov 13, 2019 | 32.58 | 32.67 | 31.89 | 32.61 | 150,362 | -0.03(-0.09%) |
Nov 12, 2019 | 31.85 | 32.70 | 31.85 | 32.64 | 124,009 | +0.92(+2.90%) |
Nov 11, 2019 | 31.32 | 31.87 | 31.11 | 31.72 | 126,421 | +0.16(+0.50%) |
Nov 08, 2019 | 31.71 | 31.90 | 31.25 | 31.57 | 75,026 | -0.26(-0.83%) |
Nov 07, 2019 | 31.63 | 32.20 | 31.58 | 31.83 | 136,273 | +0.55(+1.75%) |
Nov 06, 2019 | 31.25 | 31.43 | 30.92 | 31.28 | 103,419 | +0.02(+0.06%) |
Nov 05, 2019 | 31.00 | 31.64 | 30.97 | 31.26 | 144,142 | +0.23(+0.76%) |
Nov 04, 2019 | 31.07 | 31.29 | 30.78 | 31.03 | 162,873 | +0.00(+0.00%) |