Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.00 | 37.10 | 36.00 | 36.41 | 276,006 | -0.38(-1.04%) |
Jan 30, 2020 | 37.17 | 39.13 | 35.47 | 36.79 | 479,200 | +0.97(+2.70%) |
Jan 29, 2020 | 36.31 | 36.45 | 35.72 | 35.82 | 225,868 | -0.42(-1.16%) |
Jan 28, 2020 | 36.07 | 36.54 | 35.99 | 36.24 | 175,864 | +0.22(+0.60%) |
Jan 27, 2020 | 36.48 | 36.66 | 35.98 | 36.03 | 301,521 | -0.84(-2.28%) |
Jan 24, 2020 | 37.31 | 37.31 | 36.42 | 36.87 | 271,201 | -0.45(-1.21%) |
Jan 23, 2020 | 36.87 | 37.34 | 36.68 | 37.32 | 279,047 | +0.25(+0.69%) |
Jan 22, 2020 | 36.45 | 37.31 | 36.45 | 37.07 | 213,551 | +0.62(+1.69%) |
Jan 21, 2020 | 36.27 | 36.67 | 36.23 | 36.45 | 328,864 | +0.05(+0.13%) |
Jan 17, 2020 | 36.86 | 36.94 | 35.89 | 36.40 | 288,375 | -0.35(-0.96%) |
Jan 16, 2020 | 36.54 | 37.06 | 36.54 | 36.75 | 368,437 | +0.32(+0.89%) |
Jan 15, 2020 | 37.16 | 37.39 | 36.00 | 36.43 | 292,889 | -0.94(-2.51%) |
Jan 14, 2020 | 37.45 | 37.83 | 37.31 | 37.37 | 224,007 | -0.15(-0.39%) |
Jan 13, 2020 | 37.05 | 37.53 | 37.01 | 37.52 | 297,811 | +0.50(+1.35%) |
Jan 10, 2020 | 37.28 | 37.73 | 36.85 | 37.02 | 228,676 | -0.45(-1.20%) |
Jan 09, 2020 | 37.22 | 38.30 | 36.97 | 37.47 | 763,884 | +0.31(+0.84%) |
Jan 08, 2020 | 35.73 | 37.25 | 35.73 | 37.15 | 354,474 | +1.32(+3.69%) |
Jan 07, 2020 | 35.44 | 36.09 | 35.44 | 35.83 | 274,556 | +0.43(+1.22%) |
Jan 06, 2020 | 34.78 | 35.58 | 34.73 | 35.40 | 281,261 | +0.14(+0.39%) |
Jan 03, 2020 | 34.96 | 35.41 | 33.74 | 35.27 | 322,314 | -0.12(-0.33%) |
Jan 02, 2020 | 36.09 | 36.29 | 35.13 | 35.38 | 384,829 | -0.33(-0.93%) |
Dec 31, 2019 | 34.85 | 35.97 | 34.85 | 35.72 | 394,280 | +0.78(+2.24%) |
Dec 30, 2019 | 34.68 | 35.16 | 34.65 | 34.93 | 158,811 | +0.22(+0.65%) |
Dec 27, 2019 | 34.77 | 34.84 | 34.52 | 34.71 | 132,585 | -0.08(-0.22%) |
Dec 26, 2019 | 34.62 | 34.91 | 34.55 | 34.79 | 97,580 | +0.36(+1.05%) |
Dec 24, 2019 | 34.47 | 34.56 | 34.25 | 34.42 | 48,250 | +0.08(+0.23%) |
Dec 23, 2019 | 34.59 | 34.64 | 34.10 | 34.35 | 146,364 | -0.07(-0.20%) |
Dec 20, 2019 | 34.48 | 34.69 | 34.21 | 34.41 | 1,352,125 | +0.05(+0.14%) |
Dec 19, 2019 | 35.05 | 35.05 | 34.07 | 34.37 | 169,291 | -0.59(-1.68%) |
Dec 18, 2019 | 34.92 | 35.10 | 34.66 | 34.95 | 175,300 | +0.20(+0.56%) |
Dec 17, 2019 | 33.91 | 34.82 | 33.85 | 34.76 | 240,721 | +1.04(+3.08%) |
Dec 16, 2019 | 33.73 | 34.02 | 33.62 | 33.72 | 164,529 | +0.27(+0.82%) |
Dec 13, 2019 | 33.77 | 33.77 | 33.17 | 33.45 | 96,500 | -0.27(-0.81%) |
Dec 12, 2019 | 33.90 | 34.40 | 33.51 | 33.72 | 204,155 | -0.17(-0.49%) |
Dec 11, 2019 | 33.97 | 33.97 | 33.37 | 33.89 | 191,860 | -0.18(-0.52%) |
Dec 10, 2019 | 34.18 | 34.30 | 33.97 | 34.06 | 145,293 | -0.16(-0.46%) |
Dec 09, 2019 | 34.49 | 34.64 | 34.13 | 34.22 | 200,501 | -0.30(-0.88%) |
Dec 06, 2019 | 34.71 | 35.08 | 34.42 | 34.52 | 195,628 | -0.06(-0.17%) |
Dec 05, 2019 | 34.19 | 34.72 | 34.02 | 34.58 | 161,261 | +0.36(+1.06%) |
Dec 04, 2019 | 34.06 | 34.69 | 33.92 | 34.22 | 243,371 | +0.50(+1.48%) |
Dec 03, 2019 | 33.66 | 33.87 | 33.24 | 33.72 | 270,252 | -0.32(-0.95%) |
Dec 02, 2019 | 34.72 | 34.88 | 33.98 | 34.04 | 227,814 | -0.70(-2.02%) |
Nov 29, 2019 | 34.35 | 34.85 | 34.33 | 34.75 | 117,417 | +0.21(+0.59%) |
Nov 27, 2019 | 35.02 | 35.12 | 34.47 | 34.54 | 140,143 | -0.36(-1.04%) |
Nov 26, 2019 | 34.94 | 35.17 | 34.43 | 34.90 | 218,948 | +0.06(+0.17%) |
Nov 25, 2019 | 33.91 | 35.02 | 33.76 | 34.84 | 367,751 | +0.94(+2.77%) |
Nov 22, 2019 | 34.19 | 34.38 | 33.83 | 33.91 | 289,193 | -0.12(-0.34%) |
Nov 21, 2019 | 32.42 | 34.22 | 32.39 | 34.02 | 368,072 | +1.96(+6.12%) |
Nov 20, 2019 | 32.22 | 32.44 | 31.73 | 32.06 | 331,640 | -0.37(-1.14%) |
Nov 19, 2019 | 31.86 | 32.58 | 31.67 | 32.43 | 137,135 | +0.81(+2.56%) |
Nov 18, 2019 | 31.62 | 31.85 | 31.35 | 31.62 | 114,297 | -0.15(-0.46%) |
Nov 15, 2019 | 32.97 | 33.02 | 31.70 | 31.77 | 152,530 | -0.92(-2.81%) |
Nov 14, 2019 | 32.34 | 32.94 | 32.31 | 32.69 | 149,275 | +0.08(+0.24%) |
Nov 13, 2019 | 32.58 | 32.67 | 31.88 | 32.61 | 150,382 | -0.03(-0.09%) |
Nov 12, 2019 | 31.85 | 32.70 | 31.85 | 32.64 | 124,026 | +0.92(+2.90%) |
Nov 11, 2019 | 31.32 | 31.86 | 31.10 | 31.72 | 126,438 | +0.16(+0.50%) |
Nov 08, 2019 | 31.71 | 31.89 | 31.25 | 31.56 | 75,036 | -0.26(-0.83%) |
Nov 07, 2019 | 31.62 | 32.20 | 31.58 | 31.83 | 136,292 | +0.55(+1.75%) |
Nov 06, 2019 | 31.25 | 31.43 | 30.92 | 31.28 | 103,434 | +0.02(+0.06%) |
Nov 05, 2019 | 31.00 | 31.64 | 30.97 | 31.26 | 144,162 | +0.23(+0.76%) |
Nov 04, 2019 | 31.06 | 31.29 | 30.78 | 31.02 | 162,895 | +0.00(+0.00%) |