Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.05 | 37.05 | 36.38 | 36.45 | 5,700 | -0.75(-2.02%) |
Jan 30, 2020 | 36.92 | 37.20 | 36.84 | 37.20 | 2,611 | +0.09(+0.26%) |
Jan 29, 2020 | 37.19 | 37.27 | 37.11 | 37.11 | 4,767 | -0.05(-0.14%) |
Jan 28, 2020 | 37.15 | 37.18 | 37.15 | 37.16 | 733 | +0.40(+1.10%) |
Jan 27, 2020 | 36.78 | 36.84 | 36.76 | 36.76 | 1,831 | -0.60(-1.61%) |
Jan 24, 2020 | 37.79 | 37.79 | 37.36 | 37.36 | 5,200 | -0.37(-0.98%) |
Jan 23, 2020 | 37.55 | 37.73 | 37.53 | 37.73 | 2,133 | +0.06(+0.16%) |
Jan 22, 2020 | 37.77 | 37.82 | 37.67 | 37.67 | 3,793 | +0.05(+0.14%) |
Jan 21, 2020 | 37.69 | 37.72 | 37.62 | 37.62 | 14,396 | -0.11(-0.29%) |
Jan 17, 2020 | 37.71 | 37.74 | 37.67 | 37.73 | 10,200 | +0.10(+0.27%) |
Jan 16, 2020 | 37.58 | 37.63 | 37.57 | 37.63 | 1,332 | +0.31(+0.84%) |
Jan 15, 2020 | 37.41 | 37.41 | 37.32 | 37.32 | 5,318 | +0.05(+0.13%) |
Jan 14, 2020 | 37.24 | 37.34 | 37.22 | 37.27 | 30,880 | +0.06(+0.17%) |
Jan 13, 2020 | 37.10 | 37.21 | 37.10 | 37.21 | 1,417 | +0.18(+0.50%) |
Jan 10, 2020 | 37.15 | 37.18 | 37.02 | 37.02 | 2,600 | -0.04(-0.10%) |
Jan 09, 2020 | 37.01 | 37.07 | 37.00 | 37.06 | 1,863 | +0.23(+0.62%) |
Jan 08, 2020 | 36.73 | 37.01 | 36.72 | 36.83 | 1,308 | +0.11(+0.30%) |
Jan 07, 2020 | 36.70 | 36.75 | 36.68 | 36.72 | 3,054 | -0.08(-0.22%) |
Jan 06, 2020 | 36.69 | 36.80 | 36.69 | 36.80 | 1,236 | +0.02(+0.07%) |
Jan 03, 2020 | 36.72 | 36.81 | 36.72 | 36.78 | 800 | -0.23(-0.61%) |
Jan 02, 2020 | 36.83 | 37.00 | 36.83 | 37.00 | 2,238 | +0.24(+0.66%) |
Dec 31, 2019 | 36.63 | 36.76 | 36.63 | 36.76 | 1,000 | +0.13(+0.35%) |
Dec 30, 2019 | 36.63 | 36.63 | 36.63 | 36.63 | 162 | -0.17(-0.46%) |
Dec 27, 2019 | 36.77 | 36.85 | 36.77 | 36.80 | 1,100 | +0.01(+0.03%) |
Dec 26, 2019 | 36.71 | 36.79 | 36.71 | 36.79 | 7,381 | +0.10(+0.27%) |
Dec 24, 2019 | 36.66 | 36.69 | 36.66 | 36.69 | 1,700 | +0.06(+0.15%) |
Dec 23, 2019 | 36.67 | 36.70 | 36.63 | 36.63 | 3,052 | -0.02(-0.06%) |
Dec 20, 2019 | 36.60 | 36.68 | 36.60 | 36.66 | 16,700 | +0.23(+0.64%) |
Dec 19, 2019 | 36.40 | 36.44 | 36.40 | 36.42 | 855 | +0.14(+0.39%) |
Dec 18, 2019 | 36.24 | 36.33 | 36.24 | 36.28 | 11,205 | +0.03(+0.09%) |
Dec 17, 2019 | 36.29 | 36.32 | 36.25 | 36.25 | 1,854 | +0.00(+0.01%) |
Dec 16, 2019 | 36.29 | 36.32 | 36.25 | 36.25 | 4,595 | +0.28(+0.77%) |
Dec 13, 2019 | 35.96 | 36.08 | 35.96 | 35.97 | 8,737 | -0.01(-0.04%) |
Dec 12, 2019 | 35.97 | 35.99 | 35.83 | 35.98 | 4,635 | +0.36(+1.00%) |
Dec 11, 2019 | 35.68 | 35.68 | 35.57 | 35.63 | 4,916 | +0.07(+0.19%) |
Dec 10, 2019 | 35.59 | 35.65 | 35.56 | 35.56 | 1,400 | -0.03(-0.09%) |
Dec 09, 2019 | 35.70 | 35.71 | 35.59 | 35.59 | 5,751 | -0.08(-0.23%) |
Dec 06, 2019 | 35.62 | 35.76 | 35.62 | 35.68 | 21,191 | +0.28(+0.79%) |
Dec 05, 2019 | 35.33 | 35.41 | 35.30 | 35.40 | 2,769 | +0.05(+0.14%) |
Dec 04, 2019 | 35.40 | 35.41 | 35.35 | 35.35 | 2,142 | +0.23(+0.65%) |
Dec 03, 2019 | 34.89 | 35.12 | 34.89 | 35.12 | 1,159 | -0.29(-0.83%) |
Dec 02, 2019 | 35.45 | 35.45 | 35.41 | 35.41 | 2,232 | -0.28(-0.78%) |
Nov 29, 2019 | 35.78 | 35.78 | 35.69 | 35.69 | 502 | -0.13(-0.37%) |
Nov 27, 2019 | 35.71 | 35.84 | 35.71 | 35.82 | 4,218 | +0.14(+0.39%) |
Nov 26, 2019 | 35.66 | 35.69 | 35.62 | 35.69 | 1,470 | +0.07(+0.19%) |
Nov 25, 2019 | 35.62 | 35.62 | 35.57 | 35.62 | 2,216 | +0.28(+0.79%) |
Nov 22, 2019 | 35.39 | 35.39 | 35.24 | 35.34 | 1,908 | +0.08(+0.23%) |
Nov 21, 2019 | 35.28 | 35.29 | 35.21 | 35.26 | 4,155 | -0.06(-0.17%) |
Nov 20, 2019 | 35.36 | 35.45 | 35.28 | 35.32 | 4,176 | -0.14(-0.38%) |
Nov 19, 2019 | 35.48 | 35.53 | 35.46 | 35.46 | 3,387 | -0.00(-0.00%) |
Nov 18, 2019 | 35.40 | 35.46 | 35.40 | 35.46 | 642 | +0.00(+0.01%) |
Nov 15, 2019 | 35.37 | 35.46 | 35.37 | 35.45 | 4,017 | +0.31(+0.87%) |
Nov 14, 2019 | 35.11 | 35.17 | 35.10 | 35.15 | 4,241 | -0.04(-0.10%) |
Nov 13, 2019 | 35.16 | 35.21 | 35.12 | 35.18 | 2,903 | -0.03(-0.09%) |
Nov 12, 2019 | 35.34 | 35.34 | 35.21 | 35.21 | 1,218 | -0.00(-0.01%) |
Nov 11, 2019 | 35.19 | 35.22 | 35.17 | 35.22 | 56,720 | -0.06(-0.18%) |
Nov 08, 2019 | 35.12 | 35.28 | 35.12 | 35.28 | 2,510 | +0.12(+0.34%) |
Nov 07, 2019 | 35.29 | 35.29 | 35.16 | 35.16 | 5,122 | +0.10(+0.28%) |
Nov 06, 2019 | 35.06 | 35.07 | 35.05 | 35.06 | 2,733 | -0.01(-0.03%) |
Nov 05, 2019 | 35.05 | 35.14 | 35.05 | 35.07 | 4,547 | +0.02(+0.05%) |
Nov 04, 2019 | 35.08 | 35.08 | 35.03 | 35.06 | 4,026 | +0.19(+0.54%) |