Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.89 | 33.92 | 32.99 | 33.05 | 1,365,025 | -1.09(-3.19%) |
Jan 30, 2020 | 34.06 | 34.27 | 33.48 | 34.14 | 753,530 | -0.23(-0.68%) |
Jan 29, 2020 | 34.50 | 34.65 | 34.17 | 34.38 | 1,105,216 | +0.03(+0.08%) |
Jan 28, 2020 | 34.64 | 34.65 | 34.12 | 34.35 | 1,104,446 | -0.05(-0.14%) |
Jan 27, 2020 | 33.97 | 34.81 | 33.80 | 34.40 | 1,053,209 | -0.08(-0.24%) |
Jan 24, 2020 | 35.45 | 35.59 | 34.25 | 34.48 | 1,356,433 | -1.00(-2.81%) |
Jan 23, 2020 | 35.52 | 35.73 | 35.15 | 35.48 | 1,181,325 | -0.20(-0.55%) |
Jan 22, 2020 | 36.02 | 36.29 | 35.64 | 35.67 | 897,669 | -0.26(-0.73%) |
Jan 21, 2020 | 36.23 | 36.23 | 35.35 | 35.93 | 1,336,727 | -0.64(-1.76%) |
Jan 17, 2020 | 37.11 | 37.24 | 36.42 | 36.57 | 1,002,558 | -0.43(-1.16%) |
Jan 16, 2020 | 36.56 | 37.10 | 36.28 | 37.00 | 792,377 | +0.73(+2.00%) |
Jan 15, 2020 | 35.78 | 36.32 | 35.77 | 36.28 | 702,860 | +0.43(+1.20%) |
Jan 14, 2020 | 35.93 | 36.10 | 35.73 | 35.85 | 840,578 | -0.13(-0.36%) |
Jan 13, 2020 | 35.48 | 36.10 | 35.37 | 35.98 | 1,200,482 | +0.14(+0.39%) |
Jan 10, 2020 | 35.68 | 35.97 | 35.42 | 35.84 | 735,674 | +0.18(+0.50%) |
Jan 09, 2020 | 35.46 | 36.02 | 35.34 | 35.66 | 1,013,272 | +0.34(+0.95%) |
Jan 08, 2020 | 34.94 | 35.39 | 34.66 | 35.33 | 1,333,387 | +0.40(+1.15%) |
Jan 07, 2020 | 35.27 | 35.74 | 34.93 | 34.93 | 1,605,420 | -0.42(-1.19%) |
Jan 06, 2020 | 35.48 | 35.65 | 35.20 | 35.35 | 1,534,127 | -0.28(-0.78%) |
Jan 03, 2020 | 35.65 | 35.90 | 35.50 | 35.62 | 1,229,274 | -0.57(-1.57%) |
Jan 02, 2020 | 37.27 | 37.30 | 36.02 | 36.19 | 1,507,424 | -0.89(-2.41%) |
Dec 31, 2019 | 36.66 | 37.14 | 36.66 | 37.09 | 674,994 | +0.39(+1.07%) |
Dec 30, 2019 | 37.10 | 37.13 | 36.64 | 36.70 | 676,645 | -0.48(-1.30%) |
Dec 27, 2019 | 37.54 | 37.70 | 37.13 | 37.18 | 536,237 | -0.30(-0.80%) |
Dec 26, 2019 | 37.51 | 37.79 | 37.24 | 37.48 | 376,242 | -0.03(-0.07%) |
Dec 24, 2019 | 37.69 | 37.70 | 37.39 | 37.51 | 235,952 | -0.15(-0.40%) |
Dec 23, 2019 | 37.84 | 37.94 | 37.41 | 37.65 | 1,079,955 | -0.18(-0.47%) |
Dec 20, 2019 | 37.34 | 37.90 | 37.13 | 37.83 | 3,010,037 | +0.73(+1.96%) |
Dec 19, 2019 | 37.24 | 37.74 | 36.96 | 37.11 | 2,510,533 | +0.78(+2.15%) |
Dec 18, 2019 | 36.30 | 36.47 | 36.02 | 36.32 | 1,573,399 | +0.06(+0.15%) |
Dec 17, 2019 | 36.02 | 36.35 | 35.75 | 36.27 | 1,322,339 | +0.34(+0.93%) |
Dec 16, 2019 | 35.63 | 36.15 | 35.53 | 35.93 | 1,599,720 | +0.54(+1.53%) |
Dec 13, 2019 | 36.00 | 36.00 | 35.28 | 35.39 | 948,644 | -0.64(-1.78%) |
Dec 12, 2019 | 36.16 | 36.55 | 36.03 | 36.03 | 899,200 | -0.05(-0.13%) |
Dec 11, 2019 | 36.24 | 36.45 | 35.74 | 36.08 | 687,086 | -0.07(-0.18%) |
Dec 10, 2019 | 36.25 | 36.44 | 36.10 | 36.15 | 1,104,579 | -0.10(-0.28%) |
Dec 09, 2019 | 36.01 | 36.40 | 35.87 | 36.25 | 1,318,097 | +0.20(+0.57%) |
Dec 06, 2019 | 35.78 | 36.27 | 35.62 | 36.04 | 1,174,716 | +0.62(+1.76%) |
Dec 05, 2019 | 35.02 | 35.47 | 34.89 | 35.42 | 832,822 | +0.58(+1.66%) |
Dec 04, 2019 | 34.61 | 35.38 | 34.61 | 34.84 | 1,905,986 | +0.23(+0.67%) |
Dec 03, 2019 | 34.28 | 34.71 | 34.01 | 34.61 | 1,085,746 | -0.02(-0.05%) |
Dec 02, 2019 | 35.19 | 35.29 | 34.63 | 34.63 | 1,226,789 | -0.35(-1.01%) |
Nov 29, 2019 | 34.94 | 35.26 | 34.86 | 34.98 | 768,049 | +0.02(+0.05%) |
Nov 27, 2019 | 34.94 | 35.31 | 34.82 | 34.96 | 1,367,087 | +0.14(+0.40%) |
Nov 26, 2019 | 33.94 | 34.84 | 33.91 | 34.83 | 1,454,220 | +0.71(+2.07%) |
Nov 25, 2019 | 34.02 | 34.21 | 33.80 | 34.12 | 1,023,593 | +0.05(+0.14%) |
Nov 22, 2019 | 34.56 | 34.56 | 34.02 | 34.07 | 885,937 | -0.34(-1.00%) |
Nov 21, 2019 | 34.82 | 34.91 | 34.36 | 34.42 | 1,127,226 | -0.32(-0.91%) |
Nov 20, 2019 | 35.21 | 35.28 | 34.71 | 34.73 | 1,174,128 | -0.59(-1.68%) |
Nov 19, 2019 | 35.50 | 35.67 | 35.14 | 35.32 | 1,482,649 | -0.20(-0.57%) |
Nov 18, 2019 | 35.32 | 35.85 | 35.18 | 35.53 | 896,977 | +0.29(+0.82%) |
Nov 15, 2019 | 35.60 | 35.60 | 35.06 | 35.24 | 784,875 | -0.25(-0.71%) |
Nov 14, 2019 | 35.29 | 35.75 | 35.23 | 35.49 | 623,552 | +0.09(+0.26%) |
Nov 13, 2019 | 35.57 | 35.68 | 34.99 | 35.40 | 1,250,145 | -0.27(-0.75%) |
Nov 12, 2019 | 36.85 | 36.85 | 35.66 | 35.67 | 1,384,721 | -0.93(-2.53%) |
Nov 11, 2019 | 36.80 | 37.19 | 36.56 | 36.59 | 1,060,450 | -0.51(-1.37%) |
Nov 08, 2019 | 36.42 | 37.21 | 36.32 | 37.10 | 1,791,504 | +1.11(+3.09%) |
Nov 07, 2019 | 36.39 | 36.59 | 35.70 | 35.99 | 2,114,628 | +0.08(+0.23%) |
Nov 06, 2019 | 38.04 | 38.52 | 35.06 | 35.91 | 3,409,002 | -2.84(-7.32%) |
Nov 05, 2019 | 38.67 | 39.09 | 38.32 | 38.75 | 1,521,932 | +0.06(+0.17%) |
Nov 04, 2019 | 39.30 | 39.39 | 38.35 | 38.68 | 937,226 | -0.45(-1.14%) |