Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.67 | 35.71 | 34.85 | 34.93 | 423,543 | -0.97(-2.69%) |
Jan 30, 2020 | 35.62 | 35.93 | 35.44 | 35.90 | 394,203 | +0.12(+0.34%) |
Jan 29, 2020 | 35.99 | 36.04 | 35.69 | 35.78 | 433,001 | +0.01(+0.04%) |
Jan 28, 2020 | 35.38 | 35.81 | 35.32 | 35.76 | 376,547 | +0.62(+1.76%) |
Jan 27, 2020 | 35.16 | 35.39 | 35.00 | 35.15 | 835,984 | -0.88(-2.45%) |
Jan 24, 2020 | 36.45 | 36.50 | 35.94 | 36.03 | 356,960 | -0.17(-0.47%) |
Jan 23, 2020 | 36.08 | 36.20 | 35.95 | 36.20 | 568,800 | +0.07(+0.19%) |
Jan 22, 2020 | 36.20 | 36.35 | 36.08 | 36.13 | 565,427 | +0.22(+0.60%) |
Jan 21, 2020 | 35.86 | 36.13 | 35.86 | 35.91 | 483,425 | -0.09(-0.25%) |
Jan 17, 2020 | 35.95 | 36.05 | 35.79 | 36.00 | 665,216 | +0.21(+0.59%) |
Jan 16, 2020 | 35.59 | 35.80 | 35.56 | 35.79 | 850,879 | +0.49(+1.40%) |
Jan 15, 2020 | 35.37 | 35.54 | 35.23 | 35.30 | 6,002,841 | -0.10(-0.27%) |
Jan 14, 2020 | 35.59 | 35.63 | 35.39 | 35.40 | 348,958 | -0.23(-0.63%) |
Jan 13, 2020 | 35.28 | 35.62 | 35.28 | 35.62 | 393,581 | +0.48(+1.36%) |
Jan 10, 2020 | 35.33 | 35.38 | 35.08 | 35.14 | 364,358 | -0.05(-0.13%) |
Jan 09, 2020 | 35.11 | 35.20 | 34.96 | 35.19 | 410,689 | +0.40(+1.15%) |
Jan 08, 2020 | 34.44 | 34.91 | 34.41 | 34.79 | 453,093 | +0.37(+1.06%) |
Jan 07, 2020 | 34.48 | 34.52 | 34.36 | 34.42 | 335,216 | +0.00(+0.00%) |
Jan 06, 2020 | 34.01 | 34.43 | 33.95 | 34.42 | 322,306 | +0.10(+0.30%) |
Jan 03, 2020 | 34.24 | 34.53 | 34.24 | 34.32 | 317,503 | -0.42(-1.20%) |
Jan 02, 2020 | 34.44 | 34.75 | 34.44 | 34.74 | 316,683 | +0.60(+1.75%) |
Dec 31, 2019 | 33.92 | 34.16 | 33.92 | 34.14 | 326,134 | +0.14(+0.42%) |
Dec 30, 2019 | 34.23 | 34.23 | 33.81 | 34.00 | 306,159 | -0.25(-0.74%) |
Dec 27, 2019 | 34.36 | 34.36 | 34.18 | 34.25 | 349,562 | +0.06(+0.18%) |
Dec 26, 2019 | 34.03 | 34.19 | 34.03 | 34.19 | 187,518 | +0.27(+0.81%) |
Dec 24, 2019 | 33.97 | 33.97 | 33.85 | 33.92 | 185,570 | -0.06(-0.18%) |
Dec 23, 2019 | 33.96 | 34.02 | 33.91 | 33.98 | 314,575 | +0.07(+0.21%) |
Dec 20, 2019 | 33.91 | 33.93 | 33.83 | 33.91 | 268,182 | +0.20(+0.60%) |
Dec 19, 2019 | 33.56 | 33.74 | 33.52 | 33.71 | 340,740 | +0.11(+0.34%) |
Dec 18, 2019 | 33.60 | 33.68 | 33.58 | 33.59 | 252,011 | +0.00(+0.00%) |
Dec 17, 2019 | 33.70 | 33.73 | 33.56 | 33.59 | 386,164 | -0.04(-0.12%) |
Dec 16, 2019 | 33.54 | 33.72 | 33.54 | 33.63 | 323,767 | +0.29(+0.86%) |
Dec 13, 2019 | 33.11 | 33.37 | 33.05 | 33.34 | 307,502 | +0.25(+0.77%) |
Dec 12, 2019 | 32.62 | 33.11 | 32.59 | 33.09 | 315,245 | +0.43(+1.31%) |
Dec 11, 2019 | 32.47 | 32.68 | 32.47 | 32.66 | 266,442 | +0.23(+0.71%) |
Dec 10, 2019 | 32.43 | 32.53 | 32.36 | 32.43 | 314,024 | +0.05(+0.16%) |
Dec 09, 2019 | 32.49 | 32.62 | 32.38 | 32.38 | 210,757 | -0.20(-0.61%) |
Dec 06, 2019 | 32.43 | 32.58 | 32.43 | 32.58 | 318,661 | +0.36(+1.13%) |
Dec 05, 2019 | 32.21 | 32.22 | 32.08 | 32.21 | 208,500 | +0.12(+0.37%) |
Dec 04, 2019 | 32.11 | 32.16 | 32.04 | 32.09 | 374,049 | +0.19(+0.60%) |
Dec 03, 2019 | 31.67 | 31.92 | 31.57 | 31.90 | 330,980 | -0.20(-0.62%) |
Dec 02, 2019 | 32.56 | 32.57 | 31.98 | 32.10 | 467,856 | -0.46(-1.40%) |
Nov 29, 2019 | 32.56 | 32.64 | 32.52 | 32.56 | 177,309 | -0.18(-0.55%) |
Nov 27, 2019 | 32.62 | 32.74 | 32.57 | 32.74 | 213,887 | +0.15(+0.47%) |
Nov 26, 2019 | 32.52 | 32.61 | 32.49 | 32.59 | 442,326 | +0.05(+0.15%) |
Nov 25, 2019 | 32.22 | 32.54 | 32.22 | 32.54 | 309,691 | +0.46(+1.43%) |
Nov 22, 2019 | 32.18 | 32.19 | 31.97 | 32.08 | 585,246 | +0.02(+0.06%) |
Nov 21, 2019 | 32.18 | 32.18 | 32.01 | 32.06 | 230,738 | -0.14(-0.44%) |
Nov 20, 2019 | 32.37 | 32.45 | 32.05 | 32.20 | 384,068 | -0.27(-0.83%) |
Nov 19, 2019 | 32.54 | 32.56 | 32.38 | 32.48 | 295,357 | +0.07(+0.23%) |
Nov 18, 2019 | 32.32 | 32.48 | 32.24 | 32.40 | 331,365 | +0.07(+0.21%) |
Nov 15, 2019 | 32.29 | 32.36 | 32.23 | 32.33 | 444,514 | +0.25(+0.77%) |
Nov 14, 2019 | 31.97 | 32.09 | 31.90 | 32.09 | 778,892 | +0.00(+0.00%) |
Nov 13, 2019 | 31.90 | 32.12 | 31.90 | 32.09 | 238,184 | +0.08(+0.26%) |
Nov 12, 2019 | 31.99 | 32.14 | 31.91 | 32.00 | 515,978 | +0.05(+0.17%) |
Nov 11, 2019 | 31.76 | 31.98 | 31.68 | 31.95 | 280,999 | +0.00(+0.01%) |
Nov 08, 2019 | 31.72 | 31.96 | 31.63 | 31.95 | 265,964 | +0.10(+0.30%) |
Nov 07, 2019 | 31.85 | 32.01 | 31.75 | 31.85 | 496,021 | +0.25(+0.78%) |
Nov 06, 2019 | 31.63 | 31.68 | 31.51 | 31.60 | 443,380 | -0.05(-0.14%) |
Nov 05, 2019 | 31.75 | 31.75 | 31.54 | 31.65 | 369,486 | -0.06(-0.20%) |
Nov 04, 2019 | 31.72 | 31.76 | 31.62 | 31.71 | 485,240 | +0.25(+0.78%) |