Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.05 | 36.05 | 35.22 | 35.37 | 42,096 | -0.49(-1.37%) |
Jan 30, 2020 | 35.62 | 35.86 | 35.58 | 35.86 | 18,844 | +0.27(+0.76%) |
Jan 29, 2020 | 37.37 | 37.37 | 35.46 | 35.59 | 92,299 | +0.00(+0.00%) |
Jan 28, 2020 | 35.34 | 35.62 | 35.04 | 35.59 | 27,040 | +0.75(+2.17%) |
Jan 27, 2020 | 34.98 | 35.03 | 34.68 | 34.83 | 46,599 | -0.65(-1.84%) |
Jan 24, 2020 | 35.79 | 36.00 | 35.43 | 35.49 | 20,482 | -0.17(-0.49%) |
Jan 23, 2020 | 35.42 | 35.71 | 35.22 | 35.66 | 23,930 | +0.08(+0.22%) |
Jan 22, 2020 | 36.07 | 36.07 | 35.56 | 35.58 | 35,086 | -0.19(-0.53%) |
Jan 21, 2020 | 36.94 | 36.94 | 35.37 | 35.77 | 137,736 | +0.21(+0.59%) |
Jan 17, 2020 | 35.42 | 35.59 | 35.42 | 35.56 | 10,910 | +0.24(+0.67%) |
Jan 16, 2020 | 35.29 | 35.39 | 35.10 | 35.33 | 21,611 | +0.29(+0.83%) |
Jan 15, 2020 | 35.12 | 35.12 | 34.78 | 35.03 | 28,962 | +0.06(+0.18%) |
Jan 14, 2020 | 34.97 | 35.05 | 34.69 | 34.97 | 20,783 | +0.24(+0.69%) |
Jan 13, 2020 | 34.57 | 34.95 | 34.46 | 34.73 | 31,890 | +0.68(+1.99%) |
Jan 10, 2020 | 34.13 | 34.25 | 33.96 | 34.05 | 35,818 | +0.06(+0.17%) |
Jan 09, 2020 | 34.07 | 34.16 | 33.87 | 34.00 | 50,296 | -0.01(-0.03%) |
Jan 08, 2020 | 33.81 | 34.10 | 33.76 | 34.00 | 12,719 | +0.24(+0.72%) |
Jan 07, 2020 | 33.73 | 33.82 | 33.62 | 33.76 | 28,568 | +0.18(+0.53%) |
Jan 06, 2020 | 33.41 | 33.58 | 33.18 | 33.58 | 16,043 | +0.27(+0.80%) |
Jan 03, 2020 | 33.23 | 33.44 | 33.18 | 33.32 | 12,762 | +0.06(+0.18%) |
Jan 02, 2020 | 33.36 | 33.36 | 32.85 | 33.26 | 20,122 | +0.45(+1.39%) |
Dec 31, 2019 | 32.74 | 32.91 | 32.74 | 32.80 | 13,277 | +0.05(+0.14%) |
Dec 30, 2019 | 33.06 | 33.06 | 32.55 | 32.76 | 22,313 | -0.31(-0.95%) |
Dec 27, 2019 | 33.37 | 33.37 | 32.98 | 33.07 | 10,910 | -0.16(-0.49%) |
Dec 26, 2019 | 32.99 | 33.33 | 32.99 | 33.23 | 17,488 | +0.27(+0.82%) |
Dec 24, 2019 | 32.87 | 32.96 | 32.80 | 32.96 | 5,969 | +0.16(+0.48%) |
Dec 23, 2019 | 32.80 | 32.82 | 32.68 | 32.80 | 11,042 | +0.12(+0.37%) |
Dec 20, 2019 | 32.70 | 32.71 | 32.64 | 32.68 | 9,057 | +0.14(+0.42%) |
Dec 19, 2019 | 33.13 | 33.13 | 32.43 | 32.55 | 35,383 | +0.00(+0.00%) |
Dec 18, 2019 | 34.00 | 34.00 | 32.31 | 32.55 | 47,996 | +0.14(+0.42%) |
Dec 17, 2019 | 32.29 | 32.42 | 32.29 | 32.41 | 18,486 | +0.20(+0.61%) |
Dec 16, 2019 | 31.92 | 32.36 | 31.92 | 32.21 | 11,357 | +0.58(+1.84%) |
Dec 13, 2019 | 31.85 | 31.97 | 31.63 | 31.63 | 15,541 | -0.03(-0.09%) |
Dec 12, 2019 | 31.60 | 31.70 | 31.48 | 31.66 | 7,765 | +0.10(+0.33%) |
Dec 11, 2019 | 31.65 | 31.65 | 31.41 | 31.56 | 14,009 | +0.20(+0.63%) |
Dec 10, 2019 | 31.31 | 31.41 | 31.27 | 31.36 | 8,888 | +0.08(+0.25%) |
Dec 09, 2019 | 31.56 | 31.56 | 31.28 | 31.28 | 9,499 | -0.25(-0.78%) |
Dec 06, 2019 | 31.45 | 31.56 | 31.45 | 31.53 | 6,793 | +0.32(+1.03%) |
Dec 05, 2019 | 31.48 | 31.48 | 31.19 | 31.21 | 3,441 | -0.22(-0.71%) |
Dec 04, 2019 | 31.37 | 31.53 | 31.37 | 31.43 | 31,228 | +0.18(+0.58%) |
Dec 03, 2019 | 31.05 | 31.25 | 31.00 | 31.25 | 19,747 | -0.02(-0.07%) |
Dec 02, 2019 | 31.45 | 31.45 | 31.19 | 31.27 | 11,311 | -0.18(-0.58%) |
Nov 29, 2019 | 31.61 | 31.61 | 31.34 | 31.45 | 15,850 | -0.14(-0.45%) |
Nov 27, 2019 | 31.36 | 31.59 | 31.36 | 31.59 | 9,675 | +0.34(+1.10%) |
Nov 26, 2019 | 31.26 | 31.27 | 31.22 | 31.25 | 25,273 | +0.03(+0.10%) |
Nov 25, 2019 | 31.37 | 32.54 | 31.07 | 31.21 | 20,420 | +0.40(+1.29%) |
Nov 22, 2019 | 30.80 | 30.91 | 30.62 | 30.82 | 8,542 | +0.00(+0.01%) |
Nov 21, 2019 | 30.80 | 30.89 | 30.75 | 30.81 | 11,726 | +0.00(+0.00%) |
Nov 20, 2019 | 31.05 | 31.10 | 30.75 | 30.81 | 14,031 | -0.31(-1.00%) |
Nov 19, 2019 | 31.27 | 31.27 | 30.93 | 31.12 | 15,751 | +0.01(+0.02%) |
Nov 18, 2019 | 31.18 | 31.18 | 31.09 | 31.12 | 14,427 | +0.01(+0.02%) |
Nov 15, 2019 | 31.03 | 31.12 | 31.02 | 31.11 | 6,175 | +0.23(+0.76%) |
Nov 14, 2019 | 30.72 | 30.88 | 30.60 | 30.88 | 20,553 | +0.26(+0.84%) |
Nov 13, 2019 | 30.69 | 30.69 | 30.55 | 30.62 | 8,750 | -0.11(-0.36%) |
Nov 12, 2019 | 30.81 | 30.89 | 30.69 | 30.73 | 6,954 | -0.01(-0.04%) |
Nov 11, 2019 | 30.54 | 30.77 | 30.54 | 30.75 | 6,572 | +0.21(+0.70%) |
Nov 08, 2019 | 30.48 | 30.72 | 30.46 | 30.53 | 5,352 | -0.06(-0.19%) |
Nov 07, 2019 | 30.93 | 30.93 | 30.56 | 30.59 | 4,835 | -0.07(-0.24%) |
Nov 06, 2019 | 30.78 | 30.88 | 30.60 | 30.66 | 13,944 | -0.08(-0.25%) |
Nov 05, 2019 | 30.62 | 30.76 | 30.53 | 30.74 | 13,309 | +0.21(+0.67%) |
Nov 04, 2019 | 30.59 | 30.74 | 30.48 | 30.54 | 7,951 | +0.12(+0.41%) |