Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.76 | 34.92 | 33.93 | 33.95 | 215,000 | -1.05(-3.00%) |
Jan 30, 2020 | 34.68 | 35.15 | 34.54 | 35.00 | 123,920 | -0.04(-0.11%) |
Jan 29, 2020 | 35.83 | 35.87 | 34.87 | 35.04 | 189,529 | -0.72(-2.01%) |
Jan 28, 2020 | 35.81 | 35.97 | 35.34 | 35.76 | 274,817 | +0.31(+0.87%) |
Jan 27, 2020 | 35.21 | 35.66 | 34.95 | 35.45 | 269,808 | -0.52(-1.45%) |
Jan 24, 2020 | 36.98 | 36.98 | 35.82 | 35.97 | 173,800 | -0.94(-2.55%) |
Jan 23, 2020 | 36.63 | 36.97 | 36.00 | 36.91 | 205,880 | +0.25(+0.68%) |
Jan 22, 2020 | 36.89 | 37.14 | 36.43 | 36.66 | 208,985 | +0.07(+0.19%) |
Jan 21, 2020 | 36.78 | 37.03 | 36.33 | 36.59 | 207,208 | -0.33(-0.89%) |
Jan 17, 2020 | 37.01 | 37.31 | 36.63 | 36.92 | 183,000 | -0.04(-0.11%) |
Jan 16, 2020 | 36.61 | 36.96 | 36.37 | 36.96 | 247,663 | +0.68(+1.87%) |
Jan 15, 2020 | 35.92 | 36.38 | 35.86 | 36.28 | 291,046 | +0.15(+0.40%) |
Jan 14, 2020 | 35.68 | 36.32 | 35.51 | 36.13 | 286,582 | +0.39(+1.09%) |
Jan 13, 2020 | 35.38 | 35.82 | 35.23 | 35.74 | 162,002 | +0.34(+0.95%) |
Jan 10, 2020 | 35.63 | 35.97 | 35.24 | 35.41 | 288,700 | -0.25(-0.70%) |
Jan 09, 2020 | 35.67 | 35.86 | 35.31 | 35.66 | 216,530 | +0.32(+0.91%) |
Jan 08, 2020 | 35.07 | 35.62 | 34.99 | 35.34 | 316,290 | +0.37(+1.06%) |
Jan 07, 2020 | 35.15 | 35.24 | 34.74 | 34.97 | 125,871 | -0.33(-0.93%) |
Jan 06, 2020 | 35.02 | 35.55 | 34.48 | 35.30 | 220,649 | -0.16(-0.45%) |
Jan 03, 2020 | 35.35 | 35.75 | 34.90 | 35.46 | 405,600 | -0.48(-1.34%) |
Jan 02, 2020 | 35.60 | 35.97 | 34.56 | 35.94 | 308,544 | +0.58(+1.64%) |
Dec 31, 2019 | 35.32 | 35.48 | 34.86 | 35.36 | 256,000 | -0.01(-0.03%) |
Dec 30, 2019 | 35.99 | 36.02 | 35.25 | 35.37 | 167,883 | -0.59(-1.64%) |
Dec 27, 2019 | 36.72 | 36.72 | 35.76 | 35.96 | 154,700 | -0.53(-1.45%) |
Dec 26, 2019 | 36.80 | 36.92 | 36.41 | 36.49 | 191,623 | -0.17(-0.46%) |
Dec 24, 2019 | 36.43 | 36.68 | 36.01 | 36.66 | 118,200 | +0.38(+1.05%) |
Dec 23, 2019 | 36.75 | 36.80 | 35.92 | 36.28 | 292,197 | -0.47(-1.28%) |
Dec 20, 2019 | 37.46 | 37.46 | 36.52 | 36.75 | 565,900 | -0.57(-1.53%) |
Dec 19, 2019 | 37.09 | 37.45 | 36.68 | 37.32 | 267,256 | +0.33(+0.89%) |
Dec 18, 2019 | 37.30 | 37.53 | 36.58 | 36.99 | 223,034 | -0.32(-0.86%) |
Dec 17, 2019 | 36.79 | 37.37 | 36.70 | 37.31 | 190,880 | +0.58(+1.58%) |
Dec 16, 2019 | 36.48 | 37.20 | 36.45 | 36.73 | 268,181 | +0.42(+1.16%) |
Dec 13, 2019 | 36.71 | 37.06 | 36.18 | 36.31 | 150,600 | -0.61(-1.65%) |
Dec 12, 2019 | 37.09 | 37.61 | 36.79 | 36.92 | 173,829 | -0.13(-0.35%) |
Dec 11, 2019 | 36.60 | 37.42 | 36.39 | 37.05 | 291,192 | +0.39(+1.06%) |
Dec 10, 2019 | 36.31 | 36.95 | 36.24 | 36.66 | 219,537 | +0.32(+0.88%) |
Dec 09, 2019 | 36.77 | 36.96 | 36.10 | 36.34 | 265,899 | -0.54(-1.46%) |
Dec 06, 2019 | 36.73 | 37.04 | 36.56 | 36.88 | 233,400 | +0.56(+1.54%) |
Dec 05, 2019 | 36.24 | 36.54 | 35.95 | 36.32 | 331,122 | +0.22(+0.61%) |
Dec 04, 2019 | 35.56 | 36.40 | 35.47 | 36.10 | 373,231 | +0.93(+2.64%) |
Dec 03, 2019 | 35.60 | 35.76 | 35.15 | 35.17 | 211,002 | -1.02(-2.82%) |
Dec 02, 2019 | 36.52 | 36.76 | 35.92 | 36.19 | 173,177 | -0.28(-0.77%) |
Nov 29, 2019 | 36.01 | 36.74 | 35.61 | 36.47 | 124,600 | +0.28(+0.77%) |
Nov 27, 2019 | 36.30 | 36.54 | 35.90 | 36.19 | 124,000 | +0.09(+0.25%) |
Nov 26, 2019 | 36.11 | 36.56 | 35.76 | 36.10 | 226,068 | -0.41(-1.12%) |
Nov 25, 2019 | 35.77 | 36.59 | 35.34 | 36.51 | 229,291 | +0.83(+2.33%) |
Nov 22, 2019 | 35.74 | 36.00 | 35.06 | 35.68 | 123,300 | +0.12(+0.34%) |
Nov 21, 2019 | 35.63 | 35.70 | 35.19 | 35.56 | 174,021 | -0.07(-0.20%) |
Nov 20, 2019 | 36.04 | 36.45 | 35.44 | 35.63 | 237,173 | -0.74(-2.03%) |
Nov 19, 2019 | 36.63 | 36.87 | 36.20 | 36.37 | 202,749 | -0.21(-0.57%) |
Nov 18, 2019 | 36.52 | 36.69 | 36.08 | 36.58 | 244,923 | +0.11(+0.30%) |
Nov 15, 2019 | 36.68 | 36.98 | 36.11 | 36.47 | 317,400 | -0.12(-0.33%) |
Nov 14, 2019 | 36.43 | 36.65 | 35.71 | 36.59 | 236,858 | +0.11(+0.30%) |
Nov 13, 2019 | 35.99 | 36.51 | 35.85 | 36.48 | 256,656 | +0.27(+0.75%) |
Nov 12, 2019 | 35.99 | 36.53 | 35.73 | 36.21 | 301,002 | +0.17(+0.47%) |
Nov 11, 2019 | 36.87 | 37.21 | 35.71 | 36.04 | 260,657 | -0.60(-1.64%) |
Nov 08, 2019 | 36.25 | 36.86 | 35.90 | 36.64 | 323,900 | +0.53(+1.47%) |
Nov 07, 2019 | 35.80 | 37.30 | 35.22 | 36.11 | 862,362 | +2.37(+7.02%) |
Nov 06, 2019 | 33.52 | 34.09 | 32.60 | 33.74 | 426,288 | +0.20(+0.60%) |
Nov 05, 2019 | 34.24 | 34.46 | 33.37 | 33.54 | 218,779 | -0.48(-1.41%) |
Nov 04, 2019 | 34.27 | 34.35 | 33.88 | 34.02 | 276,538 | +0.01(+0.03%) |