Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.56 | 36.56 | 34.28 | 34.57 | 11,966 | -2.56(-6.89%) |
Jan 30, 2020 | 36.69 | 37.13 | 35.81 | 37.13 | 4,857 | -0.02(-0.06%) |
Jan 29, 2020 | 37.06 | 37.83 | 37.06 | 37.15 | 2,018 | +0.63(+1.73%) |
Jan 28, 2020 | 36.04 | 36.73 | 36.04 | 36.52 | 1,897 | +0.78(+2.18%) |
Jan 27, 2020 | 35.53 | 36.41 | 35.53 | 35.74 | 12,875 | -2.17(-5.72%) |
Jan 24, 2020 | 38.92 | 38.92 | 37.04 | 37.91 | 5,722 | -0.66(-1.71%) |
Jan 23, 2020 | 37.32 | 38.57 | 37.32 | 38.57 | 3,861 | +1.27(+3.41%) |
Jan 22, 2020 | 37.30 | 37.57 | 37.19 | 37.29 | 3,034 | -0.53(-1.41%) |
Jan 21, 2020 | 38.81 | 38.81 | 37.67 | 37.83 | 6,840 | -1.35(-3.43%) |
Jan 17, 2020 | 39.26 | 39.67 | 39.09 | 39.17 | 8,116 | +0.08(+0.21%) |
Jan 16, 2020 | 38.26 | 39.11 | 38.26 | 39.09 | 7,241 | +1.07(+2.81%) |
Jan 15, 2020 | 37.84 | 38.21 | 37.84 | 38.02 | 2,517 | +0.19(+0.50%) |
Jan 14, 2020 | 38.29 | 38.29 | 37.83 | 37.83 | 2,713 | -0.10(-0.26%) |
Jan 13, 2020 | 37.35 | 37.93 | 37.18 | 37.93 | 3,760 | +0.93(+2.51%) |
Jan 10, 2020 | 37.96 | 37.96 | 36.97 | 37.00 | 3,017 | -0.79(-2.09%) |
Jan 09, 2020 | 37.92 | 37.92 | 37.51 | 37.79 | 6,567 | +0.51(+1.38%) |
Jan 08, 2020 | 36.87 | 37.76 | 36.87 | 37.28 | 4,189 | +0.28(+0.76%) |
Jan 07, 2020 | 36.81 | 37.27 | 36.81 | 37.00 | 4,986 | -0.07(-0.20%) |
Jan 06, 2020 | 36.80 | 37.07 | 36.30 | 37.07 | 3,235 | -0.13(-0.36%) |
Jan 03, 2020 | 36.50 | 37.21 | 36.50 | 37.21 | 1,248 | -0.00(-0.00%) |
Jan 02, 2020 | 36.07 | 37.24 | 36.07 | 37.21 | 13,336 | +1.85(+5.24%) |
Dec 31, 2019 | 35.22 | 35.38 | 34.96 | 35.36 | 16,024 | -0.07(-0.19%) |
Dec 30, 2019 | 35.84 | 35.84 | 35.37 | 35.42 | 4,239 | -0.64(-1.76%) |
Dec 27, 2019 | 36.11 | 36.12 | 36.06 | 36.06 | 1,248 | +0.08(+0.22%) |
Dec 26, 2019 | 35.76 | 35.98 | 35.70 | 35.98 | 2,050 | +0.19(+0.52%) |
Dec 24, 2019 | 35.93 | 35.93 | 35.79 | 35.79 | 1,040 | -0.43(-1.19%) |
Dec 23, 2019 | 35.90 | 36.33 | 35.90 | 36.22 | 1,731 | +0.62(+1.74%) |
Dec 20, 2019 | 34.90 | 35.60 | 34.90 | 35.60 | 3,753 | +0.72(+2.07%) |
Dec 19, 2019 | 34.67 | 34.89 | 34.67 | 34.88 | 2,880 | +0.21(+0.59%) |
Dec 18, 2019 | 35.00 | 35.00 | 34.45 | 34.68 | 5,930 | -0.47(-1.34%) |
Dec 17, 2019 | 35.20 | 35.32 | 35.11 | 35.15 | 5,122 | -0.10(-0.28%) |
Dec 16, 2019 | 36.22 | 36.22 | 35.24 | 35.24 | 3,769 | -0.04(-0.11%) |
Dec 13, 2019 | 35.72 | 36.06 | 35.25 | 35.28 | 3,753 | -0.42(-1.19%) |
Dec 12, 2019 | 34.55 | 36.13 | 34.55 | 35.71 | 10,381 | +1.05(+3.04%) |
Dec 11, 2019 | 34.29 | 34.65 | 34.13 | 34.65 | 2,299 | +0.70(+2.05%) |
Dec 10, 2019 | 33.96 | 34.08 | 33.91 | 33.96 | 2,533 | -0.20(-0.58%) |
Dec 09, 2019 | 34.41 | 34.41 | 34.12 | 34.15 | 1,193 | -0.44(-1.28%) |
Dec 06, 2019 | 34.64 | 34.64 | 34.52 | 34.59 | 7,090 | +1.35(+4.05%) |
Dec 05, 2019 | 33.51 | 33.51 | 33.00 | 33.25 | 4,076 | +0.01(+0.02%) |
Dec 04, 2019 | 33.95 | 33.98 | 33.24 | 33.24 | 3,290 | +0.15(+0.47%) |
Dec 03, 2019 | 32.74 | 33.09 | 32.50 | 33.09 | 39,009 | -1.04(-3.06%) |
Dec 02, 2019 | 35.58 | 35.71 | 34.13 | 34.13 | 8,548 | -1.64(-4.59%) |
Nov 29, 2019 | 35.93 | 36.02 | 35.77 | 35.77 | 10,009 | -0.60(-1.64%) |
Nov 27, 2019 | 36.59 | 36.59 | 36.10 | 36.37 | 11,260 | -0.13(-0.36%) |
Nov 26, 2019 | 36.47 | 36.50 | 36.31 | 36.50 | 3,508 | +0.43(+1.18%) |
Nov 25, 2019 | 35.65 | 36.21 | 35.65 | 36.07 | 6,915 | +0.71(+2.02%) |
Nov 22, 2019 | 35.13 | 35.36 | 34.80 | 35.36 | 1,876 | +0.54(+1.56%) |
Nov 21, 2019 | 34.96 | 35.09 | 34.75 | 34.81 | 3,795 | -0.14(-0.41%) |
Nov 20, 2019 | 35.50 | 35.53 | 34.62 | 34.96 | 8,480 | -0.79(-2.21%) |
Nov 19, 2019 | 35.87 | 35.89 | 35.75 | 35.75 | 1,634 | -0.10(-0.29%) |
Nov 18, 2019 | 36.68 | 36.68 | 35.81 | 35.85 | 7,402 | -0.33(-0.90%) |
Nov 15, 2019 | 36.20 | 36.50 | 36.08 | 36.18 | 13,345 | +0.66(+1.85%) |
Nov 14, 2019 | 35.39 | 35.73 | 35.31 | 35.52 | 2,228 | +0.32(+0.91%) |
Nov 13, 2019 | 35.08 | 35.54 | 35.08 | 35.20 | 11,300 | -0.46(-1.29%) |
Nov 12, 2019 | 36.27 | 36.27 | 35.51 | 35.66 | 14,164 | -0.01(-0.04%) |
Nov 11, 2019 | 35.54 | 35.85 | 35.01 | 35.67 | 7,790 | +0.11(+0.30%) |
Nov 08, 2019 | 35.09 | 35.64 | 35.09 | 35.56 | 34,720 | +0.14(+0.41%) |
Nov 07, 2019 | 35.86 | 36.16 | 35.39 | 35.42 | 15,435 | +0.36(+1.04%) |
Nov 06, 2019 | 34.90 | 35.05 | 34.71 | 35.05 | 6,978 | +0.01(+0.03%) |
Nov 05, 2019 | 35.16 | 35.45 | 35.01 | 35.04 | 14,105 | +0.25(+0.73%) |
Nov 04, 2019 | 34.45 | 34.79 | 34.18 | 34.79 | 4,872 | +1.23(+3.66%) |