Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.33 | 36.70 | 35.49 | 35.50 | 263,603 | -0.93(-2.55%) |
Jan 30, 2020 | 35.68 | 36.44 | 35.66 | 36.43 | 115,678 | +0.58(+1.62%) |
Jan 29, 2020 | 37.04 | 37.07 | 35.78 | 35.85 | 172,298 | -1.10(-2.98%) |
Jan 28, 2020 | 36.14 | 37.06 | 36.14 | 36.95 | 311,404 | +0.92(+2.55%) |
Jan 27, 2020 | 35.42 | 36.22 | 35.14 | 36.03 | 248,407 | -0.10(-0.27%) |
Jan 24, 2020 | 36.35 | 36.78 | 36.03 | 36.13 | 124,865 | -0.06(-0.17%) |
Jan 23, 2020 | 36.50 | 36.50 | 35.88 | 36.19 | 323,282 | -0.13(-0.37%) |
Jan 22, 2020 | 36.47 | 36.92 | 36.27 | 36.32 | 284,149 | +0.03(+0.07%) |
Jan 21, 2020 | 37.57 | 37.57 | 36.12 | 36.30 | 192,108 | -1.37(-3.63%) |
Jan 17, 2020 | 38.59 | 38.61 | 37.51 | 37.66 | 164,248 | -0.23(-0.61%) |
Jan 16, 2020 | 37.84 | 37.98 | 37.55 | 37.90 | 196,440 | +0.29(+0.76%) |
Jan 15, 2020 | 36.41 | 37.98 | 36.41 | 37.61 | 286,983 | +1.26(+3.47%) |
Jan 14, 2020 | 37.54 | 37.54 | 36.25 | 36.35 | 165,854 | -0.69(-1.86%) |
Jan 13, 2020 | 36.04 | 37.07 | 35.88 | 37.04 | 132,095 | +1.22(+3.39%) |
Jan 10, 2020 | 36.49 | 36.49 | 35.62 | 35.82 | 228,583 | -0.62(-1.69%) |
Jan 09, 2020 | 35.76 | 36.49 | 35.75 | 36.44 | 142,327 | +0.90(+2.54%) |
Jan 08, 2020 | 35.35 | 35.79 | 35.29 | 35.54 | 249,669 | +0.41(+1.17%) |
Jan 07, 2020 | 35.12 | 35.33 | 34.47 | 35.12 | 196,420 | -0.01(-0.03%) |
Jan 06, 2020 | 35.38 | 35.42 | 34.82 | 35.13 | 180,664 | -0.49(-1.38%) |
Jan 03, 2020 | 34.91 | 35.73 | 34.86 | 35.63 | 170,962 | +0.30(+0.86%) |
Jan 02, 2020 | 35.74 | 35.76 | 34.96 | 35.32 | 191,100 | -0.09(-0.25%) |
Dec 31, 2019 | 35.20 | 35.71 | 34.81 | 35.41 | 245,925 | +0.23(+0.66%) |
Dec 30, 2019 | 34.41 | 35.21 | 33.85 | 35.18 | 249,950 | +1.02(+2.98%) |
Dec 27, 2019 | 33.86 | 34.39 | 33.67 | 34.16 | 146,682 | +0.33(+0.98%) |
Dec 26, 2019 | 34.01 | 34.09 | 33.48 | 33.83 | 149,285 | -0.17(-0.50%) |
Dec 24, 2019 | 33.78 | 34.02 | 33.50 | 34.00 | 118,263 | +0.23(+0.69%) |
Dec 23, 2019 | 34.08 | 34.23 | 33.52 | 33.77 | 249,056 | -0.22(-0.66%) |
Dec 20, 2019 | 33.67 | 34.37 | 33.34 | 33.99 | 1,254,692 | +0.52(+1.55%) |
Dec 19, 2019 | 32.40 | 33.56 | 32.18 | 33.47 | 425,314 | +1.08(+3.34%) |
Dec 18, 2019 | 32.55 | 32.75 | 31.59 | 32.39 | 368,166 | -0.03(-0.08%) |
Dec 17, 2019 | 32.16 | 32.90 | 31.95 | 32.42 | 491,472 | +0.31(+0.97%) |
Dec 16, 2019 | 32.70 | 32.82 | 32.07 | 32.10 | 463,846 | -0.35(-1.07%) |
Dec 13, 2019 | 33.82 | 33.87 | 32.31 | 32.45 | 428,188 | -1.50(-4.42%) |
Dec 12, 2019 | 34.81 | 35.46 | 33.81 | 33.95 | 275,303 | -0.83(-2.39%) |
Dec 11, 2019 | 34.92 | 35.06 | 33.91 | 34.79 | 284,266 | -0.15(-0.44%) |
Dec 10, 2019 | 34.11 | 35.26 | 33.49 | 34.94 | 280,931 | +0.80(+2.36%) |
Dec 09, 2019 | 35.02 | 35.08 | 34.01 | 34.13 | 365,080 | -0.84(-2.40%) |
Dec 06, 2019 | 33.96 | 35.75 | 33.58 | 34.97 | 2,991,837 | +0.91(+2.68%) |
Dec 05, 2019 | 35.85 | 35.85 | 32.95 | 34.06 | 1,018,256 | -1.96(-5.45%) |
Dec 04, 2019 | 36.15 | 37.07 | 35.84 | 36.02 | 380,394 | -0.24(-0.65%) |
Dec 03, 2019 | 37.65 | 37.65 | 35.91 | 36.26 | 271,019 | -3.70(-9.26%) |
Dec 02, 2019 | 41.08 | 41.08 | 39.93 | 39.96 | 89,263 | -1.09(-2.66%) |
Nov 29, 2019 | 41.46 | 41.60 | 40.98 | 41.05 | 41,397 | -0.58(-1.40%) |
Nov 27, 2019 | 41.93 | 42.02 | 41.29 | 41.63 | 61,537 | -0.17(-0.41%) |
Nov 26, 2019 | 41.49 | 42.14 | 41.18 | 41.80 | 105,258 | +0.38(+0.91%) |
Nov 25, 2019 | 40.42 | 41.78 | 40.42 | 41.43 | 79,595 | +1.19(+2.95%) |
Nov 22, 2019 | 40.43 | 40.43 | 39.68 | 40.24 | 60,194 | -0.13(-0.31%) |
Nov 21, 2019 | 40.82 | 40.82 | 40.02 | 40.36 | 54,669 | -0.46(-1.12%) |
Nov 20, 2019 | 40.87 | 41.27 | 40.31 | 40.82 | 131,864 | -0.18(-0.44%) |
Nov 19, 2019 | 40.53 | 41.30 | 40.31 | 41.00 | 74,342 | +0.70(+1.73%) |
Nov 18, 2019 | 40.04 | 40.50 | 40.04 | 40.30 | 109,375 | +0.13(+0.31%) |
Nov 15, 2019 | 39.19 | 40.26 | 39.19 | 40.17 | 93,313 | +1.16(+2.98%) |
Nov 14, 2019 | 38.83 | 39.11 | 38.57 | 39.01 | 148,541 | +0.16(+0.41%) |
Nov 13, 2019 | 38.94 | 39.37 | 38.66 | 38.85 | 84,929 | -0.27(-0.69%) |
Nov 12, 2019 | 38.76 | 39.25 | 38.73 | 39.12 | 132,647 | +0.51(+1.32%) |
Nov 11, 2019 | 40.61 | 41.41 | 38.47 | 38.61 | 133,518 | -2.34(-5.72%) |
Nov 08, 2019 | 41.28 | 42.13 | 40.72 | 40.95 | 74,404 | -0.23(-0.56%) |
Nov 07, 2019 | 43.71 | 44.36 | 40.81 | 41.18 | 127,228 | -2.10(-4.85%) |
Nov 06, 2019 | 43.66 | 44.88 | 43.03 | 43.28 | 202,233 | +0.88(+2.09%) |
Nov 05, 2019 | 41.69 | 42.67 | 41.61 | 42.40 | 89,681 | +0.83(+2.00%) |
Nov 04, 2019 | 43.14 | 43.14 | 41.39 | 41.57 | 98,888 | -1.30(-3.04%) |