Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.07 | 35.07 | 34.54 | 34.59 | 18,457 | -0.55(-1.56%) |
Jan 30, 2020 | 35.01 | 35.30 | 34.93 | 35.14 | 10,454 | -0.17(-0.48%) |
Jan 29, 2020 | 35.51 | 35.51 | 35.31 | 35.31 | 11,987 | -0.17(-0.49%) |
Jan 28, 2020 | 35.18 | 35.54 | 35.13 | 35.48 | 12,831 | +0.43(+1.24%) |
Jan 27, 2020 | 35.22 | 35.28 | 34.95 | 35.05 | 26,729 | -0.88(-2.46%) |
Jan 24, 2020 | 36.29 | 36.31 | 35.75 | 35.93 | 28,644 | -0.17(-0.48%) |
Jan 23, 2020 | 36.18 | 36.18 | 35.80 | 36.10 | 18,040 | +0.18(+0.50%) |
Jan 22, 2020 | 36.00 | 36.20 | 35.92 | 35.92 | 13,744 | +0.03(+0.09%) |
Jan 21, 2020 | 36.01 | 36.01 | 35.84 | 35.89 | 16,665 | -0.16(-0.44%) |
Jan 17, 2020 | 36.17 | 36.17 | 36.02 | 36.05 | 14,725 | +0.05(+0.14%) |
Jan 16, 2020 | 35.79 | 36.00 | 35.74 | 36.00 | 12,716 | +0.39(+1.10%) |
Jan 15, 2020 | 35.67 | 35.74 | 35.54 | 35.61 | 29,902 | +0.02(+0.06%) |
Jan 14, 2020 | 35.88 | 35.88 | 35.54 | 35.59 | 18,723 | +0.01(+0.03%) |
Jan 13, 2020 | 35.20 | 35.59 | 35.20 | 35.58 | 17,071 | +0.49(+1.38%) |
Jan 10, 2020 | 35.26 | 35.29 | 35.08 | 35.09 | 9,178 | +0.15(+0.43%) |
Jan 09, 2020 | 35.02 | 35.02 | 34.79 | 34.95 | 18,380 | +0.30(+0.86%) |
Jan 08, 2020 | 34.42 | 34.77 | 34.40 | 34.65 | 19,268 | +0.22(+0.65%) |
Jan 07, 2020 | 34.30 | 34.51 | 34.30 | 34.42 | 13,009 | +0.12(+0.35%) |
Jan 06, 2020 | 34.01 | 34.31 | 34.01 | 34.30 | 18,304 | +0.05(+0.14%) |
Jan 03, 2020 | 34.10 | 34.36 | 34.06 | 34.26 | 19,264 | -0.24(-0.70%) |
Jan 02, 2020 | 34.28 | 34.50 | 34.26 | 34.50 | 8,328 | +0.41(+1.20%) |
Dec 31, 2019 | 34.03 | 34.16 | 34.00 | 34.09 | 12,103 | +0.13(+0.37%) |
Dec 30, 2019 | 34.19 | 34.19 | 33.89 | 33.96 | 15,244 | -0.21(-0.63%) |
Dec 27, 2019 | 34.37 | 34.37 | 34.16 | 34.18 | 4,841 | -0.03(-0.09%) |
Dec 26, 2019 | 34.12 | 34.22 | 34.12 | 34.21 | 5,568 | +0.16(+0.47%) |
Dec 24, 2019 | 34.02 | 34.05 | 33.95 | 34.05 | 11,498 | +0.00(+0.01%) |
Dec 23, 2019 | 33.96 | 34.11 | 33.96 | 34.05 | 24,574 | +0.09(+0.27%) |
Dec 20, 2019 | 33.91 | 33.96 | 33.91 | 33.95 | 2,723 | +0.19(+0.57%) |
Dec 19, 2019 | 33.71 | 33.78 | 33.66 | 33.76 | 5,440 | +0.04(+0.12%) |
Dec 18, 2019 | 33.71 | 33.74 | 33.64 | 33.72 | 4,958 | -0.08(-0.25%) |
Dec 17, 2019 | 33.88 | 33.88 | 33.63 | 33.80 | 9,438 | -0.15(-0.44%) |
Dec 16, 2019 | 33.83 | 34.06 | 33.83 | 33.95 | 12,718 | +0.28(+0.83%) |
Dec 13, 2019 | 33.63 | 33.87 | 33.59 | 33.67 | 10,892 | +0.15(+0.46%) |
Dec 12, 2019 | 33.12 | 33.52 | 33.10 | 33.52 | 19,398 | +0.40(+1.21%) |
Dec 11, 2019 | 32.98 | 33.14 | 32.98 | 33.12 | 7,615 | +0.14(+0.43%) |
Dec 10, 2019 | 33.01 | 33.14 | 32.96 | 32.98 | 5,790 | -0.05(-0.14%) |
Dec 09, 2019 | 33.20 | 33.21 | 33.03 | 33.03 | 2,813 | -0.23(-0.69%) |
Dec 06, 2019 | 33.17 | 33.27 | 33.17 | 33.26 | 15,234 | +0.37(+1.11%) |
Dec 05, 2019 | 32.93 | 32.93 | 32.82 | 32.89 | 6,410 | -0.03(-0.08%) |
Dec 04, 2019 | 32.91 | 33.04 | 32.91 | 32.92 | 7,438 | +0.22(+0.66%) |
Dec 03, 2019 | 32.59 | 32.71 | 32.45 | 32.70 | 2,093 | -0.15(-0.45%) |
Dec 02, 2019 | 33.20 | 33.20 | 32.79 | 32.85 | 11,156 | -0.39(-1.16%) |
Nov 29, 2019 | 33.33 | 33.35 | 33.23 | 33.24 | 2,118 | -0.26(-0.76%) |
Nov 27, 2019 | 33.42 | 33.49 | 33.37 | 33.49 | 8,071 | +0.09(+0.27%) |
Nov 26, 2019 | 33.44 | 33.47 | 33.38 | 33.40 | 16,167 | +0.02(+0.06%) |
Nov 25, 2019 | 33.09 | 33.40 | 33.09 | 33.38 | 8,427 | +0.54(+1.64%) |
Nov 22, 2019 | 32.86 | 32.88 | 32.77 | 32.84 | 5,750 | +0.14(+0.42%) |
Nov 21, 2019 | 32.82 | 32.82 | 32.71 | 32.71 | 4,189 | +0.13(+0.39%) |
Nov 20, 2019 | 32.58 | 32.75 | 32.43 | 32.58 | 6,462 | -0.08(-0.25%) |
Nov 19, 2019 | 32.77 | 32.77 | 32.54 | 32.66 | 6,340 | +0.05(+0.14%) |
Nov 18, 2019 | 32.71 | 32.71 | 32.54 | 32.61 | 29,483 | -0.14(-0.44%) |
Nov 15, 2019 | 32.64 | 32.77 | 32.62 | 32.76 | 10,694 | +0.21(+0.65%) |
Nov 14, 2019 | 32.46 | 32.58 | 32.46 | 32.55 | 23,235 | +0.04(+0.11%) |
Nov 13, 2019 | 32.47 | 32.56 | 32.43 | 32.51 | 12,465 | -0.11(-0.35%) |
Nov 12, 2019 | 32.71 | 32.80 | 32.62 | 32.62 | 4,418 | +0.06(+0.19%) |
Nov 11, 2019 | 32.36 | 32.61 | 32.36 | 32.56 | 3,671 | +0.02(+0.06%) |
Nov 08, 2019 | 32.45 | 32.54 | 32.39 | 32.54 | 7,466 | +0.07(+0.21%) |
Nov 07, 2019 | 32.65 | 32.66 | 32.47 | 32.47 | 11,090 | +0.08(+0.24%) |
Nov 06, 2019 | 32.45 | 32.45 | 32.22 | 32.39 | 11,745 | -0.17(-0.51%) |
Nov 05, 2019 | 32.36 | 32.58 | 32.36 | 32.56 | 8,191 | +0.03(+0.08%) |
Nov 04, 2019 | 32.41 | 32.53 | 32.36 | 32.53 | 16,972 | +0.47(+1.45%) |