Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.94 | 36.94 | 36.41 | 36.66 | 639,841 | -0.55(-1.49%) |
Jan 30, 2020 | 36.97 | 37.26 | 36.74 | 37.21 | 589,195 | -0.15(-0.40%) |
Jan 29, 2020 | 37.66 | 37.72 | 37.33 | 37.36 | 497,885 | -0.34(-0.89%) |
Jan 28, 2020 | 37.42 | 37.78 | 37.34 | 37.69 | 431,075 | +0.37(+1.00%) |
Jan 27, 2020 | 37.05 | 37.40 | 36.94 | 37.32 | 471,200 | -0.37(-0.97%) |
Jan 24, 2020 | 37.87 | 37.93 | 37.61 | 37.68 | 538,759 | -0.09(-0.23%) |
Jan 23, 2020 | 37.61 | 37.82 | 37.40 | 37.77 | 456,978 | +0.00(+0.00%) |
Jan 22, 2020 | 37.75 | 37.86 | 37.67 | 37.77 | 399,570 | +0.12(+0.31%) |
Jan 21, 2020 | 37.85 | 38.04 | 37.65 | 37.65 | 374,816 | -0.26(-0.68%) |
Jan 17, 2020 | 37.75 | 37.93 | 37.67 | 37.91 | 423,952 | +0.23(+0.60%) |
Jan 16, 2020 | 37.61 | 37.71 | 37.40 | 37.68 | 460,862 | +0.31(+0.83%) |
Jan 15, 2020 | 37.13 | 37.60 | 37.13 | 37.37 | 572,628 | +0.08(+0.21%) |
Jan 14, 2020 | 37.27 | 37.31 | 37.11 | 37.29 | 574,449 | -0.07(-0.19%) |
Jan 13, 2020 | 37.41 | 37.41 | 37.13 | 37.36 | 675,011 | -0.01(-0.02%) |
Jan 10, 2020 | 37.54 | 37.62 | 37.22 | 37.37 | 556,974 | -0.09(-0.25%) |
Jan 09, 2020 | 37.26 | 37.47 | 37.19 | 37.47 | 777,346 | +0.33(+0.88%) |
Jan 08, 2020 | 36.36 | 37.46 | 36.36 | 37.14 | 1,233,578 | +0.79(+2.17%) |
Jan 07, 2020 | 35.83 | 36.38 | 35.69 | 36.35 | 668,724 | +0.58(+1.63%) |
Jan 06, 2020 | 35.37 | 35.81 | 35.33 | 35.77 | 433,998 | +0.26(+0.72%) |
Jan 03, 2020 | 35.39 | 35.60 | 35.34 | 35.51 | 429,981 | -0.25(-0.70%) |
Jan 02, 2020 | 35.69 | 35.84 | 35.58 | 35.76 | 544,199 | +0.23(+0.66%) |
Dec 31, 2019 | 35.40 | 35.64 | 35.36 | 35.52 | 486,038 | +0.17(+0.49%) |
Dec 30, 2019 | 35.56 | 35.56 | 35.30 | 35.35 | 506,204 | -0.14(-0.40%) |
Dec 27, 2019 | 35.45 | 35.55 | 35.38 | 35.49 | 320,561 | +0.10(+0.29%) |
Dec 26, 2019 | 35.20 | 35.46 | 35.17 | 35.39 | 233,620 | +0.17(+0.49%) |
Dec 24, 2019 | 35.45 | 35.45 | 35.13 | 35.22 | 237,823 | -0.16(-0.44%) |
Dec 23, 2019 | 35.65 | 35.65 | 35.23 | 35.38 | 421,217 | -0.22(-0.61%) |
Dec 20, 2019 | 35.23 | 35.77 | 35.23 | 35.60 | 742,077 | +0.37(+1.04%) |
Dec 19, 2019 | 35.37 | 35.78 | 35.03 | 35.23 | 5,206,244 | -0.14(-0.40%) |
Dec 18, 2019 | 35.28 | 35.52 | 35.21 | 35.37 | 482,879 | +0.14(+0.40%) |
Dec 17, 2019 | 34.95 | 35.30 | 34.84 | 35.23 | 383,011 | +0.16(+0.47%) |
Dec 16, 2019 | 34.95 | 35.18 | 34.90 | 35.06 | 468,523 | +0.37(+1.06%) |
Dec 13, 2019 | 34.99 | 35.21 | 34.68 | 34.70 | 481,804 | -0.30(-0.85%) |
Dec 12, 2019 | 34.93 | 35.18 | 34.86 | 34.99 | 609,032 | +0.09(+0.25%) |
Dec 11, 2019 | 34.86 | 35.04 | 34.78 | 34.91 | 360,014 | +0.00(+0.00%) |
Dec 10, 2019 | 34.68 | 35.19 | 34.68 | 34.91 | 639,490 | +0.24(+0.70%) |
Dec 09, 2019 | 34.71 | 34.76 | 34.41 | 34.67 | 643,863 | -0.05(-0.13%) |
Dec 06, 2019 | 34.72 | 34.87 | 34.63 | 34.71 | 387,906 | +0.16(+0.47%) |
Dec 05, 2019 | 34.66 | 34.71 | 34.53 | 34.55 | 633,611 | +0.09(+0.25%) |
Dec 04, 2019 | 34.63 | 34.71 | 34.39 | 34.46 | 515,354 | -0.03(-0.09%) |
Dec 03, 2019 | 34.94 | 35.04 | 34.24 | 34.50 | 1,148,418 | -0.85(-2.40%) |
Dec 02, 2019 | 35.45 | 35.52 | 35.24 | 35.35 | 645,736 | -0.26(-0.72%) |
Nov 29, 2019 | 35.52 | 35.78 | 35.42 | 35.60 | 286,825 | +0.05(+0.15%) |
Nov 27, 2019 | 35.39 | 35.66 | 35.33 | 35.55 | 743,488 | +0.24(+0.68%) |
Nov 26, 2019 | 35.59 | 35.64 | 34.98 | 35.31 | 724,395 | -0.26(-0.72%) |
Nov 25, 2019 | 35.36 | 35.64 | 35.29 | 35.56 | 929,568 | +0.26(+0.74%) |
Nov 22, 2019 | 35.51 | 35.54 | 35.29 | 35.30 | 628,341 | -0.12(-0.35%) |
Nov 21, 2019 | 35.57 | 35.60 | 35.18 | 35.43 | 911,215 | -0.05(-0.15%) |
Nov 20, 2019 | 35.36 | 35.50 | 35.07 | 35.48 | 4,559,221 | -0.02(-0.04%) |
Nov 19, 2019 | 35.58 | 35.63 | 35.39 | 35.49 | 456,526 | -0.02(-0.04%) |
Nov 18, 2019 | 35.65 | 35.65 | 35.33 | 35.51 | 632,056 | -0.14(-0.39%) |
Nov 15, 2019 | 35.64 | 35.68 | 35.51 | 35.65 | 381,808 | +0.16(+0.46%) |
Nov 14, 2019 | 35.33 | 35.59 | 35.20 | 35.49 | 660,172 | +0.02(+0.07%) |
Nov 13, 2019 | 35.32 | 35.56 | 35.19 | 35.46 | 502,605 | -0.03(-0.09%) |
Nov 12, 2019 | 35.46 | 35.64 | 35.46 | 35.49 | 488,752 | -0.03(-0.09%) |
Nov 11, 2019 | 35.43 | 35.57 | 35.35 | 35.53 | 397,140 | -0.10(-0.28%) |
Nov 08, 2019 | 35.63 | 35.64 | 35.19 | 35.63 | 594,587 | -0.04(-0.11%) |
Nov 07, 2019 | 35.79 | 36.22 | 35.55 | 35.66 | 1,156,732 | +0.22(+0.61%) |
Nov 06, 2019 | 35.10 | 35.48 | 35.06 | 35.45 | 1,247,158 | +0.31(+0.88%) |
Nov 05, 2019 | 35.03 | 35.30 | 34.89 | 35.14 | 584,962 | +0.15(+0.44%) |
Nov 04, 2019 | 34.76 | 35.08 | 34.76 | 34.99 | 1,375,893 | +0.32(+0.91%) |