Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.84 | 36.84 | 36.72 | 36.76 | 995,197 | -0.11(-0.30%) |
Jan 30, 2020 | 36.80 | 36.88 | 36.75 | 36.87 | 1,026,964 | +0.02(+0.06%) |
Jan 29, 2020 | 36.88 | 36.88 | 36.82 | 36.84 | 1,231,769 | +0.00(+0.00%) |
Jan 28, 2020 | 36.78 | 36.87 | 36.74 | 36.84 | 1,815,801 | +0.15(+0.41%) |
Jan 27, 2020 | 36.75 | 36.75 | 36.63 | 36.69 | 5,772,676 | -0.19(-0.52%) |
Jan 24, 2020 | 36.99 | 36.99 | 36.84 | 36.88 | 6,497,234 | -0.07(-0.19%) |
Jan 23, 2020 | 36.99 | 36.99 | 36.94 | 36.95 | 4,142,491 | -0.04(-0.11%) |
Jan 22, 2020 | 37.03 | 37.03 | 36.98 | 36.99 | 2,516,278 | +0.02(+0.06%) |
Jan 21, 2020 | 37.01 | 37.04 | 36.96 | 36.97 | 5,147,932 | -0.04(-0.11%) |
Jan 17, 2020 | 37.05 | 37.05 | 37.00 | 37.01 | 3,714,291 | -0.02(-0.04%) |
Jan 16, 2020 | 37.04 | 37.04 | 37.00 | 37.03 | 3,551,532 | +0.02(+0.04%) |
Jan 15, 2020 | 36.98 | 37.04 | 36.98 | 37.01 | 17,793,716 | +0.06(+0.15%) |
Jan 14, 2020 | 36.96 | 36.98 | 36.94 | 36.95 | 809,126 | +0.00(+0.00%) |
Jan 13, 2020 | 36.99 | 36.99 | 36.95 | 36.95 | 1,029,338 | -0.01(-0.02%) |
Jan 10, 2020 | 36.99 | 36.99 | 36.94 | 36.96 | 1,415,509 | +0.01(+0.02%) |
Jan 09, 2020 | 36.93 | 36.95 | 36.87 | 36.95 | 412,394 | +0.09(+0.24%) |
Jan 08, 2020 | 36.86 | 36.90 | 36.73 | 36.87 | 572,847 | +0.03(+0.09%) |
Jan 07, 2020 | 36.87 | 36.87 | 36.83 | 36.84 | 774,970 | -0.02(-0.06%) |
Jan 06, 2020 | 36.87 | 36.87 | 36.82 | 36.86 | 3,571,687 | -0.02(-0.06%) |
Jan 03, 2020 | 36.80 | 36.91 | 36.80 | 36.88 | 1,059,802 | +0.02(+0.06%) |
Jan 02, 2020 | 36.80 | 36.88 | 36.79 | 36.86 | 1,538,952 | +0.06(+0.17%) |
Dec 31, 2019 | 36.77 | 36.80 | 36.75 | 36.80 | 945,986 | +0.04(+0.11%) |
Dec 30, 2019 | 36.80 | 36.80 | 36.72 | 36.76 | 378,427 | -0.02(-0.06%) |
Dec 27, 2019 | 36.80 | 36.80 | 36.76 | 36.78 | 592,045 | +0.01(+0.02%) |
Dec 26, 2019 | 36.78 | 36.82 | 36.74 | 36.77 | 394,502 | +0.06(+0.15%) |
Dec 24, 2019 | 36.69 | 36.72 | 36.68 | 36.72 | 331,101 | +0.02(+0.06%) |
Dec 23, 2019 | 36.72 | 36.72 | 36.68 | 36.69 | 1,052,259 | +0.02(+0.04%) |
Dec 20, 2019 | 36.75 | 36.77 | 36.67 | 36.68 | 2,941,932 | -0.06(-0.15%) |
Dec 19, 2019 | 36.76 | 36.76 | 36.68 | 36.73 | 922,048 | +0.02(+0.05%) |
Dec 18, 2019 | 36.69 | 36.73 | 36.62 | 36.71 | 2,633,266 | +0.06(+0.17%) |
Dec 17, 2019 | 36.62 | 36.67 | 36.59 | 36.65 | 627,527 | +0.06(+0.15%) |
Dec 16, 2019 | 36.56 | 36.60 | 36.53 | 36.59 | 455,876 | +0.08(+0.22%) |
Dec 13, 2019 | 36.54 | 36.54 | 36.48 | 36.52 | 508,856 | +0.02(+0.06%) |
Dec 12, 2019 | 36.42 | 36.52 | 36.42 | 36.49 | 663,838 | +0.06(+0.15%) |
Dec 11, 2019 | 36.41 | 36.45 | 36.37 | 36.44 | 578,037 | +0.06(+0.17%) |
Dec 10, 2019 | 36.34 | 36.39 | 36.30 | 36.37 | 682,348 | +0.05(+0.13%) |
Dec 09, 2019 | 36.33 | 36.33 | 36.31 | 36.33 | 537,676 | +0.01(+0.02%) |
Dec 06, 2019 | 36.33 | 36.33 | 36.31 | 36.32 | 314,439 | +0.05(+0.13%) |
Dec 05, 2019 | 36.24 | 36.27 | 36.22 | 36.27 | 461,443 | +0.06(+0.17%) |
Dec 04, 2019 | 36.21 | 36.25 | 36.17 | 36.21 | 965,099 | +0.04(+0.11%) |
Dec 03, 2019 | 36.18 | 36.19 | 36.13 | 36.17 | 670,585 | -0.02(-0.04%) |
Dec 02, 2019 | 36.21 | 36.26 | 36.15 | 36.18 | 728,278 | -0.04(-0.12%) |
Nov 29, 2019 | 36.23 | 36.27 | 36.23 | 36.23 | 642,018 | -0.02(-0.07%) |
Nov 27, 2019 | 36.23 | 36.28 | 36.23 | 36.25 | 329,857 | +0.01(+0.02%) |
Nov 26, 2019 | 36.27 | 36.27 | 36.23 | 36.24 | 562,631 | +0.00(+0.00%) |
Nov 25, 2019 | 36.19 | 36.25 | 36.19 | 36.24 | 327,769 | +0.06(+0.17%) |
Nov 22, 2019 | 36.14 | 36.20 | 36.13 | 36.18 | 541,444 | +0.07(+0.20%) |
Nov 21, 2019 | 36.15 | 36.15 | 36.09 | 36.11 | 792,509 | +0.02(+0.04%) |
Nov 20, 2019 | 36.12 | 36.18 | 36.09 | 36.09 | 640,571 | -0.06(-0.17%) |
Nov 19, 2019 | 36.21 | 36.22 | 36.16 | 36.16 | 974,312 | -0.09(-0.26%) |
Nov 18, 2019 | 36.27 | 36.31 | 36.24 | 36.25 | 4,024,827 | -0.05(-0.13%) |
Nov 15, 2019 | 36.28 | 36.31 | 36.25 | 36.30 | 751,122 | +0.08(+0.22%) |
Nov 14, 2019 | 36.23 | 36.27 | 36.21 | 36.22 | 539,010 | -0.02(-0.04%) |
Nov 13, 2019 | 36.22 | 36.25 | 36.21 | 36.23 | 651,358 | -0.02(-0.07%) |
Nov 12, 2019 | 36.25 | 36.28 | 36.24 | 36.26 | 566,070 | +0.02(+0.04%) |
Nov 11, 2019 | 36.23 | 36.27 | 36.23 | 36.24 | 212,271 | -0.03(-0.09%) |
Nov 08, 2019 | 36.28 | 36.28 | 36.22 | 36.27 | 1,010,323 | +0.02(+0.07%) |
Nov 07, 2019 | 36.32 | 36.32 | 36.25 | 36.25 | 579,386 | -0.02(-0.07%) |
Nov 06, 2019 | 36.28 | 36.30 | 36.26 | 36.27 | 504,028 | -0.02(-0.06%) |
Nov 05, 2019 | 36.34 | 36.34 | 36.28 | 36.30 | 1,942,124 | -0.02(-0.04%) |
Nov 04, 2019 | 36.32 | 36.35 | 36.30 | 36.31 | 4,013,591 | +0.04(+0.11%) |