Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.48 | 36.48 | 34.21 | 34.50 | 11,991 | -2.55(-6.89%) |
Jan 30, 2020 | 36.62 | 37.05 | 35.73 | 37.05 | 4,867 | -0.02(-0.06%) |
Jan 29, 2020 | 36.98 | 37.75 | 36.98 | 37.07 | 2,022 | +0.63(+1.73%) |
Jan 28, 2020 | 35.96 | 36.65 | 35.96 | 36.44 | 1,901 | +0.78(+2.18%) |
Jan 27, 2020 | 35.46 | 36.33 | 35.46 | 35.67 | 12,902 | -2.16(-5.72%) |
Jan 24, 2020 | 38.84 | 38.84 | 36.96 | 37.83 | 5,734 | -0.66(-1.71%) |
Jan 23, 2020 | 37.24 | 38.49 | 37.24 | 38.49 | 3,869 | +1.27(+3.41%) |
Jan 22, 2020 | 37.22 | 37.49 | 37.11 | 37.22 | 3,040 | -0.53(-1.41%) |
Jan 21, 2020 | 38.73 | 38.73 | 37.59 | 37.75 | 6,854 | -1.34(-3.43%) |
Jan 17, 2020 | 39.18 | 39.59 | 39.00 | 39.09 | 8,133 | +0.08(+0.21%) |
Jan 16, 2020 | 38.18 | 39.03 | 38.18 | 39.01 | 7,256 | +1.07(+2.81%) |
Jan 15, 2020 | 37.76 | 38.13 | 37.76 | 37.94 | 2,522 | +0.19(+0.50%) |
Jan 14, 2020 | 38.21 | 38.21 | 37.75 | 37.75 | 2,719 | -0.10(-0.26%) |
Jan 13, 2020 | 37.27 | 37.85 | 37.10 | 37.85 | 3,768 | +0.93(+2.51%) |
Jan 10, 2020 | 37.88 | 37.88 | 36.90 | 36.93 | 3,023 | -0.79(-2.08%) |
Jan 09, 2020 | 37.84 | 37.84 | 37.44 | 37.71 | 6,581 | +0.51(+1.38%) |
Jan 08, 2020 | 36.79 | 37.68 | 36.79 | 37.20 | 4,197 | +0.28(+0.76%) |
Jan 07, 2020 | 36.73 | 37.19 | 36.73 | 36.92 | 4,996 | -0.07(-0.20%) |
Jan 06, 2020 | 36.72 | 36.99 | 36.22 | 36.99 | 3,241 | -0.13(-0.36%) |
Jan 03, 2020 | 36.42 | 37.13 | 36.42 | 37.13 | 1,251 | -0.00(-0.00%) |
Jan 02, 2020 | 35.99 | 37.16 | 35.99 | 37.13 | 13,364 | +1.85(+5.24%) |
Dec 31, 2019 | 35.14 | 35.31 | 34.89 | 35.28 | 16,057 | -0.07(-0.19%) |
Dec 30, 2019 | 35.76 | 35.76 | 35.30 | 35.35 | 4,248 | -0.63(-1.76%) |
Dec 27, 2019 | 36.03 | 36.05 | 35.98 | 35.98 | 1,251 | +0.08(+0.22%) |
Dec 26, 2019 | 35.69 | 35.90 | 35.63 | 35.90 | 2,055 | +0.18(+0.52%) |
Dec 24, 2019 | 35.85 | 35.85 | 35.72 | 35.72 | 1,042 | -0.43(-1.19%) |
Dec 23, 2019 | 35.82 | 36.26 | 35.82 | 36.15 | 1,735 | +0.62(+1.74%) |
Dec 20, 2019 | 34.83 | 35.53 | 34.83 | 35.53 | 3,761 | +0.72(+2.07%) |
Dec 19, 2019 | 34.60 | 34.82 | 34.60 | 34.81 | 2,886 | +0.21(+0.59%) |
Dec 18, 2019 | 34.92 | 34.92 | 34.38 | 34.60 | 5,942 | -0.47(-1.34%) |
Dec 17, 2019 | 35.13 | 35.25 | 35.03 | 35.07 | 5,133 | -0.10(-0.28%) |
Dec 16, 2019 | 36.14 | 36.14 | 35.16 | 35.17 | 3,777 | -0.04(-0.11%) |
Dec 13, 2019 | 35.64 | 35.99 | 35.17 | 35.21 | 3,761 | -0.42(-1.19%) |
Dec 12, 2019 | 34.47 | 36.05 | 34.47 | 35.63 | 10,403 | +1.05(+3.04%) |
Dec 11, 2019 | 34.22 | 34.58 | 34.06 | 34.58 | 2,303 | +0.69(+2.05%) |
Dec 10, 2019 | 33.89 | 34.01 | 33.84 | 33.88 | 2,538 | -0.20(-0.58%) |
Dec 09, 2019 | 34.34 | 34.34 | 34.05 | 34.08 | 1,196 | -0.44(-1.28%) |
Dec 06, 2019 | 34.57 | 34.57 | 34.45 | 34.52 | 7,104 | +1.34(+4.05%) |
Dec 05, 2019 | 33.44 | 33.44 | 32.93 | 33.18 | 4,085 | +0.01(+0.02%) |
Dec 04, 2019 | 33.88 | 33.91 | 33.17 | 33.17 | 3,297 | +0.15(+0.47%) |
Dec 03, 2019 | 32.68 | 33.02 | 32.44 | 33.02 | 39,091 | -1.04(-3.06%) |
Dec 02, 2019 | 35.51 | 35.63 | 34.06 | 34.06 | 8,566 | -1.64(-4.59%) |
Nov 29, 2019 | 35.85 | 35.95 | 35.70 | 35.70 | 10,030 | -0.59(-1.64%) |
Nov 27, 2019 | 36.51 | 36.51 | 36.02 | 36.29 | 11,284 | -0.13(-0.36%) |
Nov 26, 2019 | 36.39 | 36.43 | 36.24 | 36.42 | 3,515 | +0.43(+1.18%) |
Nov 25, 2019 | 35.58 | 36.13 | 35.58 | 36.00 | 6,930 | +0.71(+2.02%) |
Nov 22, 2019 | 35.06 | 35.28 | 34.73 | 35.28 | 1,880 | +0.54(+1.56%) |
Nov 21, 2019 | 34.89 | 35.02 | 34.68 | 34.74 | 3,803 | -0.14(-0.41%) |
Nov 20, 2019 | 35.42 | 35.46 | 34.55 | 34.89 | 8,498 | -0.79(-2.21%) |
Nov 19, 2019 | 35.80 | 35.81 | 35.67 | 35.67 | 1,638 | -0.10(-0.29%) |
Nov 18, 2019 | 36.60 | 36.60 | 35.74 | 35.78 | 7,418 | -0.32(-0.90%) |
Nov 15, 2019 | 36.12 | 36.43 | 36.01 | 36.10 | 13,373 | +0.66(+1.85%) |
Nov 14, 2019 | 35.31 | 35.66 | 35.24 | 35.44 | 2,232 | +0.32(+0.91%) |
Nov 13, 2019 | 35.00 | 35.47 | 35.00 | 35.12 | 11,323 | -0.46(-1.29%) |
Nov 12, 2019 | 36.20 | 36.20 | 35.43 | 35.58 | 14,194 | -0.01(-0.04%) |
Nov 11, 2019 | 35.47 | 35.78 | 34.93 | 35.60 | 7,806 | +0.11(+0.30%) |
Nov 08, 2019 | 35.02 | 35.57 | 35.02 | 35.49 | 34,792 | +0.14(+0.41%) |
Nov 07, 2019 | 35.79 | 36.08 | 35.32 | 35.35 | 15,467 | +0.36(+1.04%) |
Nov 06, 2019 | 34.83 | 34.98 | 34.64 | 34.98 | 6,993 | +0.01(+0.03%) |
Nov 05, 2019 | 35.09 | 35.38 | 34.93 | 34.97 | 14,135 | +0.25(+0.73%) |
Nov 04, 2019 | 34.38 | 34.72 | 34.11 | 34.72 | 4,882 | +1.23(+3.66%) |