Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.95 | 37.95 | 36.80 | 36.87 | 26,645 | -0.20(-0.54%) |
Jan 30, 2020 | 36.58 | 37.09 | 36.58 | 37.07 | 5,253 | +0.12(+0.33%) |
Jan 29, 2020 | 37.46 | 37.46 | 36.95 | 36.95 | 11,513 | -0.27(-0.73%) |
Jan 28, 2020 | 37.01 | 37.28 | 36.84 | 37.22 | 10,190 | +0.55(+1.51%) |
Jan 27, 2020 | 36.26 | 36.87 | 36.00 | 36.67 | 13,746 | -0.70(-1.88%) |
Jan 24, 2020 | 37.95 | 38.13 | 37.03 | 37.37 | 9,928 | -0.54(-1.43%) |
Jan 23, 2020 | 37.96 | 38.00 | 37.76 | 37.91 | 4,858 | -0.26(-0.68%) |
Jan 22, 2020 | 38.47 | 38.69 | 38.12 | 38.17 | 9,385 | -0.23(-0.59%) |
Jan 21, 2020 | 38.21 | 38.42 | 37.92 | 38.40 | 12,189 | +0.02(+0.06%) |
Jan 17, 2020 | 38.48 | 38.48 | 38.18 | 38.37 | 5,268 | +0.12(+0.30%) |
Jan 16, 2020 | 37.95 | 38.27 | 37.95 | 38.26 | 16,401 | +0.57(+1.52%) |
Jan 15, 2020 | 37.66 | 37.93 | 37.66 | 37.68 | 8,575 | +0.01(+0.04%) |
Jan 14, 2020 | 37.66 | 37.86 | 37.33 | 37.67 | 8,908 | +0.00(+0.01%) |
Jan 13, 2020 | 37.02 | 37.69 | 36.95 | 37.67 | 12,863 | +0.92(+2.51%) |
Jan 10, 2020 | 36.79 | 36.79 | 36.50 | 36.74 | 10,030 | -0.13(-0.35%) |
Jan 09, 2020 | 36.64 | 36.93 | 36.64 | 36.87 | 5,409 | +0.29(+0.79%) |
Jan 08, 2020 | 36.53 | 36.85 | 36.26 | 36.58 | 9,740 | +0.07(+0.20%) |
Jan 07, 2020 | 36.49 | 36.59 | 36.29 | 36.51 | 12,947 | +0.14(+0.38%) |
Jan 06, 2020 | 35.83 | 36.37 | 35.83 | 36.37 | 8,290 | +0.22(+0.61%) |
Jan 03, 2020 | 35.77 | 36.19 | 35.77 | 36.15 | 14,183 | -0.24(-0.66%) |
Jan 02, 2020 | 36.08 | 36.51 | 36.08 | 36.39 | 16,069 | +0.58(+1.63%) |
Dec 31, 2019 | 35.62 | 35.94 | 35.62 | 35.81 | 21,377 | +0.08(+0.22%) |
Dec 30, 2019 | 36.37 | 36.37 | 35.72 | 35.73 | 80,200 | -0.47(-1.31%) |
Dec 27, 2019 | 36.52 | 36.52 | 36.20 | 36.20 | 14,893 | -0.14(-0.38%) |
Dec 26, 2019 | 35.75 | 36.34 | 35.75 | 36.34 | 10,028 | +0.60(+1.68%) |
Dec 24, 2019 | 35.76 | 35.82 | 35.63 | 35.74 | 7,193 | +0.11(+0.30%) |
Dec 23, 2019 | 35.47 | 35.70 | 35.47 | 35.63 | 76,837 | +0.17(+0.47%) |
Dec 20, 2019 | 35.52 | 35.61 | 35.31 | 35.47 | 14,285 | +0.15(+0.43%) |
Dec 19, 2019 | 35.24 | 35.38 | 35.20 | 35.31 | 7,155 | +0.10(+0.29%) |
Dec 18, 2019 | 35.25 | 35.41 | 35.21 | 35.21 | 5,981 | -0.01(-0.04%) |
Dec 17, 2019 | 35.37 | 35.37 | 34.87 | 35.23 | 18,048 | +0.02(+0.05%) |
Dec 16, 2019 | 35.21 | 35.37 | 35.07 | 35.21 | 19,663 | +0.16(+0.46%) |
Dec 13, 2019 | 35.21 | 35.60 | 35.01 | 35.05 | 19,756 | -0.17(-0.49%) |
Dec 12, 2019 | 34.97 | 35.38 | 34.92 | 35.22 | 14,855 | +0.39(+1.12%) |
Dec 11, 2019 | 34.78 | 34.91 | 34.65 | 34.83 | 12,017 | +0.25(+0.74%) |
Dec 10, 2019 | 34.45 | 34.84 | 34.45 | 34.57 | 9,752 | +0.10(+0.29%) |
Dec 09, 2019 | 34.58 | 34.78 | 34.47 | 34.47 | 11,803 | -0.08(-0.24%) |
Dec 06, 2019 | 34.40 | 34.63 | 34.40 | 34.56 | 29,077 | +0.42(+1.23%) |
Dec 05, 2019 | 34.06 | 34.32 | 34.01 | 34.14 | 7,415 | +0.03(+0.08%) |
Dec 04, 2019 | 34.40 | 34.43 | 34.05 | 34.11 | 7,350 | -0.28(-0.80%) |
Dec 03, 2019 | 34.06 | 34.39 | 33.74 | 34.39 | 14,835 | -0.06(-0.16%) |
Dec 02, 2019 | 35.04 | 35.04 | 34.06 | 34.44 | 25,977 | -0.48(-1.39%) |
Nov 29, 2019 | 35.38 | 35.38 | 34.87 | 34.93 | 20,161 | -0.34(-0.97%) |
Nov 27, 2019 | 35.00 | 35.27 | 34.94 | 35.27 | 35,054 | +0.52(+1.51%) |
Nov 26, 2019 | 34.55 | 34.79 | 34.42 | 34.74 | 15,611 | +0.26(+0.75%) |
Nov 25, 2019 | 34.17 | 34.49 | 34.14 | 34.48 | 6,338 | +0.69(+2.04%) |
Nov 22, 2019 | 33.53 | 33.83 | 33.53 | 33.79 | 1,418 | +0.50(+1.51%) |
Nov 21, 2019 | 33.26 | 33.34 | 33.25 | 33.29 | 5,041 | -0.05(-0.15%) |
Nov 20, 2019 | 33.56 | 33.69 | 33.23 | 33.34 | 7,516 | -0.64(-1.87%) |
Nov 19, 2019 | 34.17 | 34.18 | 33.80 | 33.98 | 3,751 | -0.10(-0.30%) |
Nov 18, 2019 | 34.26 | 34.29 | 34.08 | 34.08 | 3,739 | -0.15(-0.42%) |
Nov 15, 2019 | 34.21 | 34.26 | 34.21 | 34.23 | 4,964 | +0.35(+1.04%) |
Nov 14, 2019 | 33.61 | 33.94 | 33.61 | 33.87 | 7,036 | +0.10(+0.30%) |
Nov 13, 2019 | 33.78 | 33.82 | 33.74 | 33.77 | 5,238 | -0.31(-0.91%) |
Nov 12, 2019 | 34.08 | 34.29 | 34.08 | 34.08 | 2,220 | +0.04(+0.12%) |
Nov 11, 2019 | 33.99 | 34.07 | 33.92 | 34.04 | 10,141 | -0.06(-0.18%) |
Nov 08, 2019 | 34.04 | 34.30 | 34.04 | 34.10 | 11,144 | +0.23(+0.66%) |
Nov 07, 2019 | 34.09 | 34.25 | 33.88 | 33.88 | 10,300 | -0.02(-0.05%) |
Nov 06, 2019 | 34.06 | 34.08 | 33.80 | 33.90 | 25,577 | -0.25(-0.72%) |
Nov 05, 2019 | 34.00 | 34.25 | 34.00 | 34.14 | 11,962 | +0.15(+0.43%) |
Nov 04, 2019 | 33.73 | 34.11 | 33.73 | 34.00 | 10,192 | +0.51(+1.52%) |