Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.87 | 35.02 | 34.20 | 34.31 | 66,625 | -0.78(-2.22%) |
Jan 30, 2020 | 35.01 | 35.23 | 34.78 | 35.09 | 50,642 | -0.97(-2.70%) |
Jan 29, 2020 | 35.76 | 36.26 | 35.76 | 36.06 | 69,373 | +0.44(+1.25%) |
Jan 28, 2020 | 35.42 | 35.89 | 35.42 | 35.62 | 52,397 | -0.44(-1.23%) |
Jan 27, 2020 | 35.73 | 36.34 | 35.03 | 36.06 | 119,041 | -1.28(-3.42%) |
Jan 24, 2020 | 37.64 | 38.09 | 37.23 | 37.34 | 73,356 | -0.53(-1.39%) |
Jan 23, 2020 | 37.89 | 38.18 | 37.37 | 37.87 | 103,359 | -0.83(-2.15%) |
Jan 22, 2020 | 38.53 | 38.95 | 38.53 | 38.70 | 76,551 | +0.42(+1.09%) |
Jan 21, 2020 | 38.87 | 39.03 | 38.17 | 38.28 | 94,169 | -1.15(-2.92%) |
Jan 17, 2020 | 39.20 | 39.62 | 39.20 | 39.44 | 75,300 | +0.32(+0.82%) |
Jan 16, 2020 | 39.78 | 39.78 | 39.06 | 39.12 | 132,198 | -0.72(-1.81%) |
Jan 15, 2020 | 40.34 | 40.38 | 39.70 | 39.84 | 94,833 | -1.11(-2.71%) |
Jan 14, 2020 | 40.62 | 41.12 | 40.42 | 40.95 | 102,572 | +1.00(+2.50%) |
Jan 13, 2020 | 39.45 | 40.01 | 39.27 | 39.95 | 83,353 | +0.97(+2.49%) |
Jan 10, 2020 | 38.76 | 39.06 | 38.66 | 38.98 | 32,322 | +0.11(+0.29%) |
Jan 09, 2020 | 38.81 | 38.87 | 38.67 | 38.87 | 28,979 | +0.47(+1.23%) |
Jan 08, 2020 | 38.28 | 38.59 | 38.12 | 38.39 | 70,256 | -0.17(-0.43%) |
Jan 07, 2020 | 38.67 | 38.81 | 38.56 | 38.56 | 83,092 | +0.00(+0.00%) |
Jan 06, 2020 | 38.42 | 38.65 | 38.12 | 38.56 | 95,720 | +0.36(+0.95%) |
Jan 03, 2020 | 38.42 | 38.62 | 38.17 | 38.20 | 40,961 | -0.08(-0.22%) |
Jan 02, 2020 | 37.84 | 38.31 | 37.73 | 38.28 | 51,437 | +0.97(+2.61%) |
Dec 31, 2019 | 37.51 | 37.64 | 37.14 | 37.31 | 56,655 | -0.19(-0.52%) |
Dec 30, 2019 | 37.73 | 37.87 | 37.51 | 37.51 | 70,127 | +0.31(+0.82%) |
Dec 27, 2019 | 37.17 | 37.45 | 37.06 | 37.20 | 78,179 | +0.64(+1.75%) |
Dec 26, 2019 | 36.42 | 36.70 | 36.41 | 36.56 | 30,314 | +0.19(+0.53%) |
Dec 24, 2019 | 35.98 | 36.50 | 35.59 | 36.37 | 75,336 | +0.94(+2.67%) |
Dec 23, 2019 | 36.14 | 36.14 | 35.42 | 35.42 | 66,094 | -0.32(-0.90%) |
Dec 20, 2019 | 35.99 | 36.09 | 35.74 | 35.74 | 76,739 | -0.30(-0.83%) |
Dec 19, 2019 | 35.88 | 36.13 | 35.75 | 36.04 | 87,958 | +0.05(+0.15%) |
Dec 18, 2019 | 36.37 | 36.37 | 35.85 | 35.99 | 49,914 | -0.38(-1.05%) |
Dec 17, 2019 | 36.23 | 36.45 | 36.07 | 36.37 | 53,251 | +0.16(+0.45%) |
Dec 16, 2019 | 36.48 | 36.75 | 36.10 | 36.21 | 69,367 | -0.11(-0.30%) |
Dec 13, 2019 | 35.99 | 36.59 | 35.99 | 36.32 | 93,244 | +0.27(+0.76%) |
Dec 12, 2019 | 35.22 | 36.15 | 35.16 | 36.04 | 140,420 | +1.12(+3.21%) |
Dec 11, 2019 | 34.70 | 35.06 | 34.65 | 34.92 | 42,121 | +0.11(+0.31%) |
Dec 10, 2019 | 34.65 | 34.84 | 34.54 | 34.81 | 15,091 | +0.33(+0.95%) |
Dec 09, 2019 | 34.68 | 34.81 | 34.46 | 34.49 | 14,714 | -0.19(-0.55%) |
Dec 06, 2019 | 34.49 | 34.70 | 34.47 | 34.68 | 17,931 | +0.25(+0.71%) |
Dec 05, 2019 | 34.59 | 34.62 | 34.38 | 34.43 | 49,803 | +0.00(+0.00%) |
Dec 04, 2019 | 33.86 | 34.43 | 33.86 | 34.43 | 18,376 | +0.87(+2.61%) |
Dec 03, 2019 | 33.94 | 33.94 | 33.47 | 33.56 | 33,757 | -0.63(-1.84%) |
Dec 02, 2019 | 34.32 | 34.32 | 34.05 | 34.19 | 37,981 | -0.25(-0.71%) |
Nov 29, 2019 | 34.51 | 34.81 | 34.37 | 34.43 | 15,516 | -0.55(-1.56%) |
Nov 27, 2019 | 34.79 | 34.98 | 34.68 | 34.98 | 42,413 | +0.63(+1.83%) |
Nov 26, 2019 | 34.43 | 34.57 | 34.32 | 34.35 | 15,820 | -0.25(-0.71%) |
Nov 25, 2019 | 34.16 | 34.65 | 34.16 | 34.59 | 56,742 | +0.55(+1.61%) |
Nov 22, 2019 | 33.97 | 34.10 | 33.78 | 34.05 | 13,759 | +0.30(+0.89%) |
Nov 21, 2019 | 33.94 | 34.02 | 33.69 | 33.75 | 30,932 | -0.46(-1.36%) |
Nov 20, 2019 | 34.27 | 34.51 | 34.02 | 34.21 | 17,510 | -0.30(-0.87%) |
Nov 19, 2019 | 34.76 | 34.76 | 34.29 | 34.51 | 45,207 | +0.41(+1.20%) |
Nov 18, 2019 | 34.54 | 34.54 | 34.08 | 34.10 | 30,999 | -0.55(-1.58%) |
Nov 15, 2019 | 34.49 | 34.80 | 34.49 | 34.65 | 34,838 | +0.55(+1.60%) |
Nov 14, 2019 | 34.16 | 34.16 | 33.99 | 34.10 | 20,058 | -0.11(-0.32%) |
Nov 13, 2019 | 34.57 | 34.57 | 34.13 | 34.21 | 47,842 | -0.85(-2.42%) |
Nov 12, 2019 | 35.03 | 35.13 | 34.87 | 35.06 | 45,444 | -0.41(-1.16%) |
Nov 11, 2019 | 35.31 | 35.47 | 34.87 | 35.47 | 18,658 | -0.16(-0.46%) |
Nov 08, 2019 | 35.85 | 35.93 | 35.59 | 35.63 | 12,698 | -0.25(-0.69%) |
Nov 07, 2019 | 35.77 | 35.99 | 35.69 | 35.88 | 25,337 | +0.38(+1.08%) |
Nov 06, 2019 | 35.58 | 35.66 | 35.33 | 35.50 | 22,799 | +0.14(+0.39%) |
Nov 05, 2019 | 35.39 | 35.50 | 35.28 | 35.36 | 35,863 | -0.03(-0.08%) |
Nov 04, 2019 | 35.00 | 35.39 | 35.00 | 35.39 | 60,303 | +0.77(+2.21%) |