Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.13 | 36.13 | 35.44 | 35.54 | 556,595 | -0.65(-1.80%) |
Jan 30, 2020 | 35.82 | 36.22 | 35.75 | 36.19 | 413,109 | +0.09(+0.25%) |
Jan 29, 2020 | 36.27 | 36.29 | 36.07 | 36.10 | 272,822 | +0.00(+0.00%) |
Jan 28, 2020 | 35.90 | 36.21 | 35.85 | 36.10 | 280,023 | +0.35(+0.98%) |
Jan 27, 2020 | 35.67 | 35.91 | 35.64 | 35.75 | 521,754 | -0.58(-1.60%) |
Jan 24, 2020 | 36.74 | 36.74 | 36.17 | 36.33 | 293,917 | -0.32(-0.87%) |
Jan 23, 2020 | 36.52 | 36.66 | 36.40 | 36.65 | 241,332 | +0.05(+0.14%) |
Jan 22, 2020 | 36.69 | 36.78 | 36.60 | 36.60 | 110,474 | +0.02(+0.05%) |
Jan 21, 2020 | 36.58 | 36.69 | 36.55 | 36.58 | 155,229 | -0.10(-0.27%) |
Jan 20, 2020 | 36.65 | 36.70 | 36.59 | 36.68 | 94,105 | +0.01(+0.03%) |
Jan 17, 2020 | 36.65 | 36.68 | 36.57 | 36.67 | 97,722 | +0.13(+0.36%) |
Jan 16, 2020 | 36.42 | 36.54 | 36.40 | 36.54 | 253,008 | +0.29(+0.80%) |
Jan 15, 2020 | 36.17 | 36.34 | 36.15 | 36.25 | 214,464 | +0.09(+0.25%) |
Jan 14, 2020 | 36.18 | 36.29 | 36.10 | 36.16 | 175,838 | -0.06(-0.17%) |
Jan 13, 2020 | 36.06 | 36.22 | 36.01 | 36.22 | 151,941 | +0.26(+0.72%) |
Jan 10, 2020 | 36.15 | 36.17 | 35.93 | 35.96 | 181,339 | -0.11(-0.30%) |
Jan 09, 2020 | 36.03 | 36.09 | 35.96 | 36.07 | 255,746 | +0.23(+0.64%) |
Jan 08, 2020 | 35.67 | 35.99 | 35.64 | 35.84 | 247,803 | +0.20(+0.56%) |
Jan 07, 2020 | 35.68 | 35.72 | 35.60 | 35.64 | 119,630 | -0.09(-0.25%) |
Jan 06, 2020 | 35.39 | 35.74 | 35.39 | 35.73 | 235,289 | +0.10(+0.28%) |
Jan 03, 2020 | 35.48 | 35.75 | 35.47 | 35.63 | 196,753 | -0.25(-0.70%) |
Jan 02, 2020 | 35.74 | 35.88 | 35.65 | 35.88 | 252,298 | +0.30(+0.84%) |
Dec 31, 2019 | 35.58 | 35.58 | 35.58 | 0 | +0.11(+0.31%) | |
Dec 30, 2019 | 35.73 | 35.73 | 35.44 | 35.47 | 261,076 | -0.58(-1.61%) |
Dec 27, 2019 | 36.04 | 36.14 | 36.00 | 36.05 | 199,291 | +0.18(+0.50%) |
Dec 24, 2019 | 35.87 | 35.87 | 35.87 | 0 | -0.04(-0.11%) | |
Dec 23, 2019 | 35.94 | 36.09 | 35.86 | 35.91 | 160,616 | +0.06(+0.17%) |
Dec 20, 2019 | 35.77 | 35.88 | 35.77 | 35.85 | 177,296 | +0.20(+0.56%) |
Dec 19, 2019 | 35.55 | 35.67 | 35.55 | 35.65 | 142,782 | +0.13(+0.37%) |
Dec 18, 2019 | 35.55 | 35.58 | 35.52 | 35.52 | 69,605 | +0.01(+0.03%) |
Dec 17, 2019 | 35.57 | 35.58 | 35.51 | 35.51 | 137,076 | -0.01(-0.03%) |
Dec 16, 2019 | 35.46 | 35.59 | 35.46 | 35.52 | 478,640 | +0.24(+0.68%) |
Dec 13, 2019 | 35.22 | 35.40 | 35.15 | 35.28 | 210,235 | -0.01(-0.03%) |
Dec 12, 2019 | 34.96 | 35.36 | 34.95 | 35.29 | 453,326 | +0.30(+0.86%) |
Dec 11, 2019 | 34.95 | 35.01 | 34.89 | 34.99 | 97,590 | +0.11(+0.32%) |
Dec 10, 2019 | 34.91 | 34.97 | 34.81 | 34.88 | 141,769 | -0.04(-0.11%) |
Dec 09, 2019 | 34.97 | 35.06 | 34.92 | 34.92 | 81,875 | -0.09(-0.26%) |
Dec 06, 2019 | 34.93 | 35.08 | 34.93 | 35.01 | 231,458 | +0.31(+0.89%) |
Dec 05, 2019 | 34.73 | 34.73 | 34.55 | 34.70 | 147,793 | +0.06(+0.17%) |
Dec 04, 2019 | 34.56 | 34.73 | 34.54 | 34.64 | 139,834 | +0.22(+0.64%) |
Dec 03, 2019 | 34.33 | 34.45 | 34.17 | 34.42 | 311,797 | -0.25(-0.72%) |
Dec 02, 2019 | 35.01 | 35.01 | 34.63 | 34.67 | 194,915 | -0.30(-0.86%) |
Nov 29, 2019 | 35.01 | 35.06 | 34.94 | 34.97 | 157,585 | +0.00(+0.00%) |
Nov 28, 2019 | 34.81 | 35.09 | 34.26 | 34.97 | 88,345 | -0.11(-0.31%) |
Nov 27, 2019 | 35.00 | 35.10 | 34.98 | 35.08 | 123,369 | +0.13(+0.37%) |
Nov 26, 2019 | 34.87 | 34.96 | 34.84 | 34.95 | 151,201 | +0.09(+0.26%) |
Nov 25, 2019 | 34.70 | 34.86 | 34.70 | 34.86 | 163,185 | +0.28(+0.81%) |
Nov 22, 2019 | 34.60 | 34.62 | 34.50 | 34.58 | 63,816 | +0.06(+0.17%) |
Nov 21, 2019 | 34.58 | 34.58 | 34.42 | 34.52 | 124,348 | -0.04(-0.12%) |
Nov 20, 2019 | 34.63 | 34.69 | 34.38 | 34.56 | 345,113 | -0.15(-0.43%) |
Nov 19, 2019 | 34.77 | 34.77 | 34.62 | 34.71 | 157,909 | +0.00(+0.00%) |
Nov 18, 2019 | 34.66 | 34.74 | 34.61 | 34.71 | 112,283 | +0.04(+0.12%) |
Nov 15, 2019 | 34.59 | 34.67 | 34.52 | 34.67 | 168,925 | +0.24(+0.70%) |
Nov 14, 2019 | 34.35 | 34.44 | 34.28 | 34.43 | 180,930 | +0.04(+0.12%) |
Nov 13, 2019 | 34.26 | 34.43 | 34.23 | 34.39 | 462,453 | +0.02(+0.06%) |
Nov 12, 2019 | 34.34 | 34.48 | 34.28 | 34.37 | 238,349 | +0.06(+0.17%) |
Nov 11, 2019 | 34.20 | 34.31 | 34.20 | 34.31 | 147,788 | -0.04(-0.12%) |
Nov 08, 2019 | 34.25 | 34.35 | 34.17 | 34.35 | 178,964 | +0.08(+0.23%) |
Nov 07, 2019 | 34.33 | 34.41 | 34.23 | 34.27 | 352,839 | +0.12(+0.35%) |
Nov 06, 2019 | 34.16 | 34.18 | 34.05 | 34.15 | 192,838 | +0.00(+0.00%) |
Nov 05, 2019 | 34.22 | 34.24 | 34.11 | 34.15 | 222,570 | -0.02(-0.06%) |
Nov 04, 2019 | 34.23 | 34.25 | 34.15 | 34.17 | 195,377 | +0.13(+0.38%) |