Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.67 | 35.72 | 35.53 | 35.59 | 58,988 | -0.23(-0.64%) |
Jan 30, 2020 | 35.71 | 35.82 | 35.63 | 35.81 | 21,841 | +0.10(+0.27%) |
Jan 29, 2020 | 35.80 | 35.80 | 35.69 | 35.72 | 37,009 | +0.01(+0.02%) |
Jan 28, 2020 | 35.60 | 35.76 | 35.60 | 35.71 | 29,194 | +0.25(+0.70%) |
Jan 27, 2020 | 35.51 | 35.53 | 35.42 | 35.46 | 17,222 | -0.23(-0.65%) |
Jan 24, 2020 | 35.89 | 35.89 | 35.67 | 35.69 | 12,260 | -0.19(-0.52%) |
Jan 23, 2020 | 35.89 | 35.91 | 35.81 | 35.88 | 12,507 | -0.08(-0.23%) |
Jan 22, 2020 | 35.98 | 35.98 | 35.93 | 35.96 | 15,158 | +0.03(+0.08%) |
Jan 21, 2020 | 36.02 | 36.03 | 35.93 | 35.93 | 16,338 | -0.09(-0.24%) |
Jan 17, 2020 | 36.01 | 36.04 | 35.98 | 36.02 | 23,023 | -0.02(-0.06%) |
Jan 16, 2020 | 36.01 | 36.04 | 35.97 | 36.04 | 20,957 | +0.08(+0.22%) |
Jan 15, 2020 | 35.96 | 35.97 | 35.94 | 35.96 | 19,073 | +0.04(+0.10%) |
Jan 14, 2020 | 35.91 | 35.94 | 35.89 | 35.92 | 28,479 | -0.03(-0.08%) |
Jan 13, 2020 | 35.87 | 35.95 | 35.86 | 35.95 | 27,635 | +0.04(+0.12%) |
Jan 10, 2020 | 35.88 | 35.92 | 35.87 | 35.91 | 12,124 | +0.01(+0.02%) |
Jan 09, 2020 | 35.88 | 35.92 | 35.84 | 35.90 | 55,930 | +0.09(+0.25%) |
Jan 08, 2020 | 35.86 | 35.86 | 35.81 | 35.81 | 12,939 | +0.01(+0.02%) |
Jan 07, 2020 | 35.84 | 35.84 | 35.79 | 35.81 | 15,825 | +0.00(+0.01%) |
Jan 06, 2020 | 35.81 | 35.81 | 35.77 | 35.80 | 59,381 | +0.03(+0.07%) |
Jan 03, 2020 | 35.75 | 35.78 | 35.75 | 35.78 | 55,173 | -0.01(-0.02%) |
Jan 02, 2020 | 35.71 | 35.78 | 35.71 | 35.78 | 21,588 | +0.13(+0.36%) |
Dec 31, 2019 | 35.66 | 35.68 | 35.62 | 35.66 | 12,124 | -0.00(-0.01%) |
Dec 30, 2019 | 35.71 | 35.71 | 35.63 | 35.66 | 13,666 | -0.04(-0.10%) |
Dec 27, 2019 | 35.71 | 35.71 | 35.68 | 35.70 | 14,304 | +0.01(+0.02%) |
Dec 26, 2019 | 35.66 | 35.69 | 35.65 | 35.69 | 26,152 | +0.07(+0.21%) |
Dec 24, 2019 | 35.62 | 35.63 | 35.60 | 35.62 | 3,678 | -0.01(-0.04%) |
Dec 23, 2019 | 35.66 | 35.66 | 35.60 | 35.63 | 67,911 | +0.07(+0.19%) |
Dec 20, 2019 | 35.67 | 35.70 | 35.56 | 35.56 | 60,895 | -0.02(-0.06%) |
Dec 19, 2019 | 35.56 | 35.60 | 35.56 | 35.59 | 17,051 | +0.03(+0.08%) |
Dec 18, 2019 | 35.53 | 35.59 | 35.48 | 35.56 | 44,442 | +0.09(+0.25%) |
Dec 17, 2019 | 35.30 | 35.47 | 35.30 | 35.47 | 25,431 | +0.18(+0.50%) |
Dec 16, 2019 | 35.31 | 35.31 | 35.25 | 35.29 | 54,825 | +0.07(+0.20%) |
Dec 13, 2019 | 35.15 | 35.25 | 35.15 | 35.22 | 158,710 | +0.08(+0.22%) |
Dec 12, 2019 | 35.10 | 35.17 | 35.05 | 35.15 | 28,157 | +0.12(+0.35%) |
Dec 11, 2019 | 34.97 | 35.02 | 34.94 | 35.02 | 55,714 | +0.13(+0.37%) |
Dec 10, 2019 | 34.83 | 34.91 | 34.83 | 34.90 | 13,114 | +0.05(+0.16%) |
Dec 09, 2019 | 34.78 | 34.85 | 34.75 | 34.84 | 94,705 | -0.00(-0.00%) |
Dec 06, 2019 | 34.80 | 34.85 | 34.78 | 34.84 | 280,447 | +0.12(+0.34%) |
Dec 05, 2019 | 34.71 | 34.73 | 34.68 | 34.72 | 46,150 | +0.03(+0.08%) |
Dec 04, 2019 | 34.68 | 34.69 | 34.66 | 34.69 | 18,367 | +0.08(+0.23%) |
Dec 03, 2019 | 34.53 | 34.63 | 34.50 | 34.61 | 138,344 | +0.00(+0.00%) |
Dec 02, 2019 | 34.68 | 34.68 | 34.50 | 34.61 | 120,337 | -0.05(-0.15%) |
Nov 29, 2019 | 34.71 | 34.71 | 34.66 | 34.67 | 13,346 | -0.04(-0.13%) |
Nov 27, 2019 | 34.66 | 34.72 | 34.64 | 34.71 | 35,774 | +0.03(+0.08%) |
Nov 26, 2019 | 34.67 | 34.70 | 34.65 | 34.68 | 37,169 | +0.05(+0.16%) |
Nov 25, 2019 | 34.62 | 34.65 | 34.57 | 34.63 | 40,675 | +0.06(+0.18%) |
Nov 22, 2019 | 34.56 | 34.57 | 34.51 | 34.56 | 28,894 | +0.06(+0.19%) |
Nov 21, 2019 | 34.50 | 34.52 | 34.45 | 34.50 | 42,241 | -0.02(-0.06%) |
Nov 20, 2019 | 34.57 | 34.58 | 34.48 | 34.52 | 18,946 | -0.06(-0.17%) |
Nov 19, 2019 | 34.65 | 34.65 | 34.56 | 34.58 | 217,079 | -0.09(-0.26%) |
Nov 18, 2019 | 34.71 | 34.71 | 34.67 | 34.67 | 40,574 | -0.06(-0.17%) |
Nov 15, 2019 | 34.74 | 34.75 | 34.71 | 34.73 | 160,846 | +0.07(+0.20%) |
Nov 14, 2019 | 34.75 | 34.75 | 34.65 | 34.66 | 126,533 | -0.04(-0.12%) |
Nov 13, 2019 | 34.75 | 34.75 | 34.67 | 34.70 | 30,602 | -0.02(-0.04%) |
Nov 12, 2019 | 34.76 | 34.76 | 34.71 | 34.72 | 20,076 | +0.01(+0.02%) |
Nov 11, 2019 | 34.70 | 34.74 | 34.70 | 34.71 | 19,320 | -0.07(-0.20%) |
Nov 08, 2019 | 34.80 | 34.81 | 34.70 | 34.78 | 290,597 | +0.00(+0.00%) |
Nov 07, 2019 | 34.79 | 34.82 | 34.75 | 34.78 | 28,103 | +0.02(+0.06%) |
Nov 06, 2019 | 34.75 | 34.76 | 34.74 | 34.76 | 22,943 | -0.01(-0.02%) |
Nov 05, 2019 | 34.85 | 34.85 | 34.75 | 34.76 | 13,779 | -0.06(-0.16%) |
Nov 04, 2019 | 34.84 | 34.86 | 34.81 | 34.82 | 25,705 | +0.06(+0.18%) |