Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.66 | 35.70 | 34.84 | 34.92 | 423,654 | -0.96(-2.69%) |
Jan 30, 2020 | 35.62 | 35.92 | 35.43 | 35.89 | 394,307 | +0.12(+0.34%) |
Jan 29, 2020 | 35.98 | 36.03 | 35.68 | 35.77 | 433,114 | +0.01(+0.04%) |
Jan 28, 2020 | 35.37 | 35.80 | 35.31 | 35.75 | 376,645 | +0.62(+1.76%) |
Jan 27, 2020 | 35.15 | 35.38 | 34.99 | 35.14 | 836,203 | -0.88(-2.45%) |
Jan 24, 2020 | 36.44 | 36.49 | 35.93 | 36.02 | 357,054 | -0.17(-0.47%) |
Jan 23, 2020 | 36.07 | 36.19 | 35.94 | 36.19 | 568,949 | +0.07(+0.19%) |
Jan 22, 2020 | 36.19 | 36.34 | 36.07 | 36.12 | 565,576 | +0.22(+0.60%) |
Jan 21, 2020 | 35.85 | 36.12 | 35.85 | 35.91 | 483,552 | -0.09(-0.25%) |
Jan 17, 2020 | 35.94 | 36.04 | 35.78 | 35.99 | 665,390 | +0.21(+0.59%) |
Jan 16, 2020 | 35.58 | 35.80 | 35.55 | 35.78 | 851,102 | +0.49(+1.40%) |
Jan 15, 2020 | 35.36 | 35.53 | 35.22 | 35.29 | 6,004,414 | -0.10(-0.27%) |
Jan 14, 2020 | 35.58 | 35.62 | 35.38 | 35.39 | 349,049 | -0.23(-0.63%) |
Jan 13, 2020 | 35.27 | 35.61 | 35.27 | 35.61 | 393,684 | +0.48(+1.36%) |
Jan 10, 2020 | 35.32 | 35.37 | 35.07 | 35.13 | 364,454 | -0.05(-0.13%) |
Jan 09, 2020 | 35.10 | 35.19 | 34.95 | 35.18 | 410,797 | +0.40(+1.15%) |
Jan 08, 2020 | 34.43 | 34.90 | 34.41 | 34.78 | 453,211 | +0.37(+1.06%) |
Jan 07, 2020 | 34.47 | 34.52 | 34.35 | 34.42 | 335,303 | +0.00(+0.00%) |
Jan 06, 2020 | 34.00 | 34.42 | 33.94 | 34.42 | 322,390 | +0.10(+0.30%) |
Jan 03, 2020 | 34.23 | 34.52 | 34.23 | 34.31 | 317,586 | -0.42(-1.20%) |
Jan 02, 2020 | 34.43 | 34.74 | 34.43 | 34.73 | 316,766 | +0.60(+1.75%) |
Dec 31, 2019 | 33.91 | 34.15 | 33.91 | 34.13 | 326,220 | +0.14(+0.42%) |
Dec 30, 2019 | 34.22 | 34.22 | 33.81 | 33.99 | 306,240 | -0.25(-0.74%) |
Dec 27, 2019 | 34.35 | 34.35 | 34.17 | 34.24 | 349,653 | +0.06(+0.18%) |
Dec 26, 2019 | 34.02 | 34.18 | 34.02 | 34.18 | 187,567 | +0.27(+0.81%) |
Dec 24, 2019 | 33.96 | 33.96 | 33.85 | 33.91 | 185,618 | -0.06(-0.18%) |
Dec 23, 2019 | 33.95 | 34.01 | 33.90 | 33.97 | 314,657 | +0.07(+0.21%) |
Dec 20, 2019 | 33.90 | 33.93 | 33.82 | 33.90 | 268,253 | +0.20(+0.60%) |
Dec 19, 2019 | 33.55 | 33.74 | 33.51 | 33.70 | 340,829 | +0.11(+0.34%) |
Dec 18, 2019 | 33.59 | 33.67 | 33.57 | 33.58 | 252,077 | +0.00(+0.00%) |
Dec 17, 2019 | 33.69 | 33.72 | 33.55 | 33.58 | 386,265 | -0.04(-0.12%) |
Dec 16, 2019 | 33.53 | 33.71 | 33.53 | 33.62 | 323,852 | +0.29(+0.86%) |
Dec 13, 2019 | 33.10 | 33.36 | 33.04 | 33.33 | 307,583 | +0.25(+0.77%) |
Dec 12, 2019 | 32.61 | 33.10 | 32.58 | 33.08 | 315,328 | +0.43(+1.31%) |
Dec 11, 2019 | 32.46 | 32.67 | 32.46 | 32.65 | 266,512 | +0.23(+0.71%) |
Dec 10, 2019 | 32.42 | 32.52 | 32.35 | 32.42 | 314,106 | +0.05(+0.16%) |
Dec 09, 2019 | 32.48 | 32.61 | 32.37 | 32.37 | 210,812 | -0.20(-0.61%) |
Dec 06, 2019 | 32.42 | 32.57 | 32.42 | 32.57 | 318,745 | +0.36(+1.13%) |
Dec 05, 2019 | 32.20 | 32.21 | 32.08 | 32.20 | 208,555 | +0.12(+0.37%) |
Dec 04, 2019 | 32.10 | 32.15 | 32.04 | 32.09 | 374,147 | +0.19(+0.60%) |
Dec 03, 2019 | 31.66 | 31.91 | 31.56 | 31.90 | 331,067 | -0.20(-0.62%) |
Dec 02, 2019 | 32.55 | 32.57 | 31.97 | 32.09 | 467,979 | -0.46(-1.40%) |
Nov 29, 2019 | 32.55 | 32.63 | 32.51 | 32.55 | 177,356 | -0.18(-0.55%) |
Nov 27, 2019 | 32.61 | 32.73 | 32.56 | 32.73 | 213,943 | +0.15(+0.47%) |
Nov 26, 2019 | 32.52 | 32.60 | 32.48 | 32.58 | 442,442 | +0.05(+0.15%) |
Nov 25, 2019 | 32.21 | 32.53 | 32.21 | 32.53 | 309,772 | +0.46(+1.43%) |
Nov 22, 2019 | 32.17 | 32.18 | 31.96 | 32.07 | 585,400 | +0.02(+0.06%) |
Nov 21, 2019 | 32.17 | 32.18 | 32.00 | 32.05 | 230,799 | -0.14(-0.44%) |
Nov 20, 2019 | 32.36 | 32.44 | 32.04 | 32.20 | 384,168 | -0.27(-0.83%) |
Nov 19, 2019 | 32.53 | 32.55 | 32.37 | 32.47 | 295,434 | +0.07(+0.23%) |
Nov 18, 2019 | 32.31 | 32.47 | 32.23 | 32.39 | 331,451 | +0.07(+0.21%) |
Nov 15, 2019 | 32.28 | 32.35 | 32.22 | 32.32 | 444,631 | +0.25(+0.77%) |
Nov 14, 2019 | 31.96 | 32.08 | 31.89 | 32.08 | 779,097 | +0.00(+0.00%) |
Nov 13, 2019 | 31.89 | 32.11 | 31.89 | 32.08 | 238,246 | +0.08(+0.26%) |
Nov 12, 2019 | 31.98 | 32.14 | 31.90 | 31.99 | 516,113 | +0.05(+0.17%) |
Nov 11, 2019 | 31.75 | 31.97 | 31.67 | 31.94 | 281,072 | +0.00(+0.01%) |
Nov 08, 2019 | 31.71 | 31.95 | 31.62 | 31.94 | 266,034 | +0.10(+0.30%) |
Nov 07, 2019 | 31.84 | 32.00 | 31.75 | 31.84 | 496,151 | +0.25(+0.78%) |
Nov 06, 2019 | 31.62 | 31.67 | 31.50 | 31.59 | 443,496 | -0.05(-0.14%) |
Nov 05, 2019 | 31.75 | 31.75 | 31.54 | 31.64 | 369,583 | -0.06(-0.20%) |
Nov 04, 2019 | 31.71 | 31.75 | 31.61 | 31.70 | 485,367 | +0.25(+0.78%) |