Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.12 | 35.16 | 34.76 | 34.86 | 118,271 | -0.65(-1.84%) |
Jan 30, 2020 | 35.22 | 35.55 | 35.02 | 35.51 | 90,882 | -0.52(-1.46%) |
Jan 29, 2020 | 36.19 | 36.19 | 35.84 | 36.04 | 164,949 | +0.39(+1.08%) |
Jan 28, 2020 | 35.16 | 35.68 | 35.06 | 35.65 | 67,380 | +0.72(+2.07%) |
Jan 27, 2020 | 34.23 | 35.22 | 34.12 | 34.93 | 237,350 | -1.11(-3.08%) |
Jan 24, 2020 | 36.76 | 36.79 | 35.80 | 36.04 | 152,914 | -0.76(-2.07%) |
Jan 23, 2020 | 36.51 | 36.85 | 36.32 | 36.80 | 176,019 | -0.43(-1.14%) |
Jan 22, 2020 | 37.47 | 37.61 | 37.15 | 37.23 | 98,883 | +0.29(+0.78%) |
Jan 21, 2020 | 36.88 | 37.15 | 36.83 | 36.94 | 181,316 | -1.06(-2.79%) |
Jan 17, 2020 | 37.82 | 38.06 | 37.82 | 38.00 | 95,041 | +0.25(+0.66%) |
Jan 16, 2020 | 37.88 | 37.88 | 37.62 | 37.75 | 68,445 | +0.10(+0.26%) |
Jan 15, 2020 | 37.64 | 37.81 | 37.49 | 37.65 | 94,394 | +0.11(+0.29%) |
Jan 14, 2020 | 37.82 | 37.84 | 37.39 | 37.54 | 120,293 | -0.49(-1.28%) |
Jan 13, 2020 | 37.62 | 38.12 | 37.57 | 38.03 | 190,032 | +0.74(+1.99%) |
Jan 10, 2020 | 37.24 | 37.38 | 37.04 | 37.29 | 100,495 | +0.35(+0.94%) |
Jan 09, 2020 | 36.94 | 37.05 | 36.82 | 36.94 | 132,545 | +0.36(+0.97%) |
Jan 08, 2020 | 36.25 | 36.76 | 36.25 | 36.58 | 173,963 | +0.09(+0.24%) |
Jan 07, 2020 | 36.27 | 36.55 | 36.14 | 36.49 | 177,002 | +0.47(+1.29%) |
Jan 06, 2020 | 35.83 | 36.07 | 35.83 | 36.03 | 107,093 | +0.07(+0.19%) |
Jan 03, 2020 | 35.83 | 36.26 | 35.79 | 35.96 | 55,348 | -0.54(-1.49%) |
Jan 02, 2020 | 35.43 | 36.50 | 35.43 | 36.50 | 176,667 | +1.55(+4.45%) |
Dec 31, 2019 | 34.95 | 34.97 | 34.80 | 34.95 | 49,894 | -0.03(-0.08%) |
Dec 30, 2019 | 35.42 | 35.43 | 34.96 | 34.98 | 89,646 | -0.26(-0.73%) |
Dec 27, 2019 | 35.44 | 35.44 | 35.20 | 35.24 | 46,157 | +0.05(+0.14%) |
Dec 26, 2019 | 35.12 | 35.23 | 35.10 | 35.19 | 92,750 | +0.21(+0.61%) |
Dec 24, 2019 | 35.05 | 35.09 | 34.95 | 34.98 | 21,008 | -0.01(-0.03%) |
Dec 23, 2019 | 34.87 | 35.05 | 34.86 | 34.99 | 44,163 | +0.11(+0.31%) |
Dec 20, 2019 | 34.74 | 34.93 | 34.74 | 34.88 | 190,177 | +0.20(+0.56%) |
Dec 19, 2019 | 34.48 | 34.68 | 34.43 | 34.68 | 56,652 | +0.16(+0.45%) |
Dec 18, 2019 | 34.63 | 34.63 | 34.46 | 34.53 | 75,534 | +0.05(+0.14%) |
Dec 17, 2019 | 34.50 | 34.54 | 34.36 | 34.48 | 80,614 | +0.22(+0.63%) |
Dec 16, 2019 | 34.06 | 34.38 | 34.06 | 34.26 | 66,558 | +0.50(+1.48%) |
Dec 13, 2019 | 33.84 | 34.17 | 33.74 | 33.76 | 84,705 | +0.03(+0.09%) |
Dec 12, 2019 | 33.30 | 33.82 | 33.22 | 33.73 | 136,483 | +0.53(+1.59%) |
Dec 11, 2019 | 33.13 | 33.26 | 32.96 | 33.21 | 26,969 | +0.34(+1.04%) |
Dec 10, 2019 | 32.90 | 33.00 | 32.84 | 32.86 | 45,413 | -0.01(-0.03%) |
Dec 09, 2019 | 32.98 | 33.26 | 32.87 | 32.87 | 65,718 | -0.30(-0.91%) |
Dec 06, 2019 | 33.17 | 33.23 | 33.08 | 33.18 | 91,047 | +0.42(+1.28%) |
Dec 05, 2019 | 32.46 | 32.81 | 32.46 | 32.76 | 48,401 | +0.25(+0.78%) |
Dec 04, 2019 | 32.87 | 32.87 | 32.50 | 32.50 | 21,185 | +0.04(+0.12%) |
Dec 03, 2019 | 32.22 | 32.50 | 31.92 | 32.46 | 71,608 | -0.23(-0.72%) |
Dec 02, 2019 | 32.97 | 32.97 | 32.49 | 32.70 | 33,088 | -0.31(-0.95%) |
Nov 29, 2019 | 33.00 | 33.10 | 32.90 | 33.01 | 34,373 | -0.27(-0.82%) |
Nov 27, 2019 | 33.09 | 33.33 | 33.09 | 33.28 | 43,068 | +0.19(+0.56%) |
Nov 26, 2019 | 33.00 | 33.13 | 32.81 | 33.10 | 77,983 | -0.15(-0.44%) |
Nov 25, 2019 | 32.81 | 33.27 | 32.80 | 33.25 | 121,916 | +0.72(+2.22%) |
Nov 22, 2019 | 32.06 | 32.54 | 32.00 | 32.52 | 97,390 | +0.64(+1.99%) |
Nov 21, 2019 | 31.77 | 31.94 | 31.75 | 31.89 | 34,410 | +0.15(+0.46%) |
Nov 20, 2019 | 31.95 | 32.05 | 31.64 | 31.74 | 54,028 | -0.96(-2.93%) |
Nov 19, 2019 | 33.07 | 33.07 | 32.60 | 32.70 | 78,012 | -0.20(-0.59%) |
Nov 18, 2019 | 33.13 | 33.13 | 32.88 | 32.89 | 36,924 | +0.02(+0.06%) |
Nov 15, 2019 | 32.74 | 32.94 | 32.74 | 32.87 | 36,112 | +0.36(+1.11%) |
Nov 14, 2019 | 32.50 | 32.56 | 32.32 | 32.51 | 65,250 | +0.10(+0.30%) |
Nov 13, 2019 | 32.37 | 32.50 | 32.31 | 32.41 | 33,135 | -0.47(-1.43%) |
Nov 12, 2019 | 32.82 | 32.99 | 32.77 | 32.88 | 65,786 | +0.03(+0.09%) |
Nov 11, 2019 | 32.63 | 32.86 | 32.56 | 32.85 | 30,628 | -0.19(-0.56%) |
Nov 08, 2019 | 32.92 | 33.13 | 32.91 | 33.04 | 85,012 | -0.11(-0.32%) |
Nov 07, 2019 | 33.03 | 33.32 | 33.03 | 33.15 | 78,423 | +0.63(+1.92%) |
Nov 06, 2019 | 32.76 | 32.79 | 32.48 | 32.52 | 20,140 | -0.12(-0.36%) |
Nov 05, 2019 | 32.87 | 32.93 | 32.55 | 32.64 | 18,834 | -0.22(-0.65%) |
Nov 04, 2019 | 32.55 | 32.91 | 32.55 | 32.85 | 43,612 | +0.67(+2.10%) |