Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.62 | 36.62 | 36.50 | 36.54 | 1,001,099 | -0.11(-0.30%) |
Jan 30, 2020 | 36.58 | 36.67 | 36.53 | 36.65 | 1,033,055 | +0.02(+0.06%) |
Jan 29, 2020 | 36.66 | 36.66 | 36.60 | 36.63 | 1,239,074 | +0.00(+0.00%) |
Jan 28, 2020 | 36.56 | 36.65 | 36.52 | 36.63 | 1,826,570 | +0.15(+0.41%) |
Jan 27, 2020 | 36.53 | 36.53 | 36.41 | 36.48 | 5,806,913 | -0.19(-0.52%) |
Jan 24, 2020 | 36.77 | 36.77 | 36.63 | 36.67 | 6,535,769 | -0.07(-0.19%) |
Jan 23, 2020 | 36.78 | 36.78 | 36.72 | 36.74 | 4,167,060 | -0.04(-0.11%) |
Jan 22, 2020 | 36.81 | 36.81 | 36.76 | 36.78 | 2,531,202 | +0.02(+0.06%) |
Jan 21, 2020 | 36.79 | 36.82 | 36.74 | 36.75 | 5,178,463 | -0.04(-0.11%) |
Jan 17, 2020 | 36.83 | 36.83 | 36.78 | 36.79 | 3,736,320 | -0.02(-0.04%) |
Jan 16, 2020 | 36.82 | 36.82 | 36.78 | 36.81 | 3,572,595 | +0.02(+0.04%) |
Jan 15, 2020 | 36.76 | 36.82 | 36.76 | 36.79 | 17,899,248 | +0.06(+0.15%) |
Jan 14, 2020 | 36.74 | 36.76 | 36.72 | 36.74 | 813,925 | +0.00(+0.00%) |
Jan 13, 2020 | 36.77 | 36.77 | 36.74 | 36.74 | 1,035,442 | -0.01(-0.02%) |
Jan 10, 2020 | 36.77 | 36.77 | 36.72 | 36.74 | 1,423,904 | +0.01(+0.02%) |
Jan 09, 2020 | 36.71 | 36.74 | 36.65 | 36.74 | 414,840 | +0.09(+0.24%) |
Jan 08, 2020 | 36.64 | 36.68 | 36.52 | 36.65 | 576,244 | +0.03(+0.09%) |
Jan 07, 2020 | 36.65 | 36.65 | 36.61 | 36.62 | 779,566 | -0.02(-0.06%) |
Jan 06, 2020 | 36.65 | 36.65 | 36.60 | 36.64 | 3,592,870 | -0.02(-0.06%) |
Jan 03, 2020 | 36.59 | 36.69 | 36.59 | 36.67 | 1,066,087 | +0.02(+0.06%) |
Jan 02, 2020 | 36.58 | 36.66 | 36.58 | 36.64 | 1,548,080 | +0.06(+0.17%) |
Dec 31, 2019 | 36.56 | 36.58 | 36.53 | 36.58 | 951,596 | +0.04(+0.11%) |
Dec 30, 2019 | 36.59 | 36.59 | 36.51 | 36.54 | 380,671 | -0.02(-0.06%) |
Dec 27, 2019 | 36.59 | 36.59 | 36.54 | 36.56 | 595,557 | +0.01(+0.02%) |
Dec 26, 2019 | 36.56 | 36.60 | 36.52 | 36.56 | 396,842 | +0.06(+0.15%) |
Dec 24, 2019 | 36.48 | 36.51 | 36.46 | 36.50 | 333,065 | +0.02(+0.06%) |
Dec 23, 2019 | 36.50 | 36.50 | 36.46 | 36.48 | 1,058,499 | +0.02(+0.04%) |
Dec 20, 2019 | 36.53 | 36.55 | 36.45 | 36.46 | 2,959,380 | -0.06(-0.15%) |
Dec 19, 2019 | 36.54 | 36.54 | 36.46 | 36.52 | 927,516 | +0.02(+0.05%) |
Dec 18, 2019 | 36.47 | 36.51 | 36.40 | 36.50 | 2,648,884 | +0.06(+0.17%) |
Dec 17, 2019 | 36.40 | 36.46 | 36.37 | 36.43 | 631,249 | +0.05(+0.15%) |
Dec 16, 2019 | 36.35 | 36.39 | 36.32 | 36.38 | 458,579 | +0.08(+0.22%) |
Dec 13, 2019 | 36.32 | 36.32 | 36.27 | 36.30 | 511,874 | +0.02(+0.06%) |
Dec 12, 2019 | 36.21 | 36.30 | 36.21 | 36.28 | 667,775 | +0.05(+0.15%) |
Dec 11, 2019 | 36.19 | 36.23 | 36.15 | 36.22 | 581,465 | +0.06(+0.17%) |
Dec 10, 2019 | 36.13 | 36.18 | 36.09 | 36.16 | 686,395 | +0.05(+0.13%) |
Dec 09, 2019 | 36.12 | 36.12 | 36.10 | 36.11 | 540,864 | +0.01(+0.02%) |
Dec 06, 2019 | 36.11 | 36.11 | 36.10 | 36.10 | 316,304 | +0.05(+0.13%) |
Dec 05, 2019 | 36.03 | 36.06 | 36.00 | 36.06 | 464,180 | +0.06(+0.17%) |
Dec 04, 2019 | 35.99 | 36.03 | 35.96 | 35.99 | 970,823 | +0.04(+0.11%) |
Dec 03, 2019 | 35.97 | 35.98 | 35.91 | 35.96 | 674,563 | -0.02(-0.04%) |
Dec 02, 2019 | 35.99 | 36.05 | 35.93 | 35.97 | 732,598 | -0.04(-0.12%) |
Nov 29, 2019 | 36.02 | 36.06 | 36.01 | 36.01 | 645,826 | -0.02(-0.07%) |
Nov 27, 2019 | 36.01 | 36.07 | 36.01 | 36.04 | 331,813 | +0.01(+0.02%) |
Nov 26, 2019 | 36.05 | 36.06 | 36.01 | 36.03 | 565,968 | +0.00(+0.00%) |
Nov 25, 2019 | 35.97 | 36.04 | 35.97 | 36.03 | 329,713 | +0.06(+0.17%) |
Nov 22, 2019 | 35.93 | 35.99 | 35.92 | 35.97 | 544,656 | +0.07(+0.20%) |
Nov 21, 2019 | 35.94 | 35.94 | 35.87 | 35.90 | 797,209 | +0.02(+0.04%) |
Nov 20, 2019 | 35.91 | 35.97 | 35.88 | 35.88 | 644,370 | -0.06(-0.17%) |
Nov 19, 2019 | 36.00 | 36.01 | 35.94 | 35.94 | 980,091 | -0.09(-0.26%) |
Nov 18, 2019 | 36.05 | 36.09 | 36.03 | 36.04 | 4,048,699 | -0.05(-0.13%) |
Nov 15, 2019 | 36.07 | 36.09 | 36.04 | 36.08 | 755,577 | +0.08(+0.22%) |
Nov 14, 2019 | 36.02 | 36.05 | 36.00 | 36.01 | 542,207 | -0.02(-0.04%) |
Nov 13, 2019 | 36.01 | 36.04 | 36.00 | 36.02 | 655,221 | -0.02(-0.06%) |
Nov 12, 2019 | 36.04 | 36.07 | 36.03 | 36.04 | 569,427 | +0.02(+0.04%) |
Nov 11, 2019 | 36.02 | 36.06 | 36.02 | 36.03 | 213,530 | -0.03(-0.09%) |
Nov 08, 2019 | 36.07 | 36.07 | 36.00 | 36.06 | 1,016,315 | +0.02(+0.06%) |
Nov 07, 2019 | 36.11 | 36.11 | 36.04 | 36.04 | 582,823 | -0.02(-0.06%) |
Nov 06, 2019 | 36.07 | 36.08 | 36.04 | 36.06 | 507,018 | -0.02(-0.06%) |
Nov 05, 2019 | 36.12 | 36.12 | 36.07 | 36.08 | 1,953,642 | -0.02(-0.04%) |
Nov 04, 2019 | 36.11 | 36.14 | 36.08 | 36.10 | 4,037,396 | +0.04(+0.11%) |