Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.85 | 35.91 | 34.87 | 35.65 | 629,600 | -0.16(-0.45%) |
Jan 30, 2020 | 35.28 | 35.83 | 35.03 | 35.81 | 400,611 | +0.05(+0.14%) |
Jan 29, 2020 | 36.01 | 36.40 | 35.59 | 35.76 | 721,358 | -0.01(-0.03%) |
Jan 28, 2020 | 36.21 | 36.45 | 35.76 | 35.77 | 507,140 | -0.27(-0.75%) |
Jan 27, 2020 | 35.08 | 36.25 | 34.70 | 36.04 | 945,860 | +0.00(+0.00%) |
Jan 24, 2020 | 37.34 | 37.57 | 35.58 | 36.04 | 621,600 | -1.04(-2.80%) |
Jan 23, 2020 | 36.90 | 37.22 | 36.36 | 37.08 | 571,372 | +0.03(+0.08%) |
Jan 22, 2020 | 38.06 | 38.48 | 36.95 | 37.05 | 767,576 | -0.92(-2.42%) |
Jan 21, 2020 | 38.00 | 38.53 | 37.41 | 37.97 | 1,123,935 | -0.09(-0.24%) |
Jan 17, 2020 | 37.99 | 38.35 | 37.14 | 38.06 | 1,157,800 | +0.33(+0.87%) |
Jan 16, 2020 | 36.12 | 37.80 | 36.00 | 37.73 | 1,377,465 | +1.72(+4.78%) |
Jan 15, 2020 | 35.56 | 36.61 | 35.14 | 36.01 | 1,050,651 | +0.56(+1.58%) |
Jan 14, 2020 | 34.99 | 36.07 | 34.58 | 35.45 | 1,058,985 | +0.58(+1.66%) |
Jan 13, 2020 | 35.13 | 35.71 | 34.76 | 34.87 | 1,018,092 | -0.31(-0.88%) |
Jan 10, 2020 | 35.50 | 35.56 | 34.66 | 35.18 | 584,600 | -0.11(-0.31%) |
Jan 09, 2020 | 36.82 | 36.82 | 35.00 | 35.29 | 1,366,008 | -1.14(-3.13%) |
Jan 08, 2020 | 36.15 | 36.82 | 35.91 | 36.43 | 680,404 | +0.24(+0.66%) |
Jan 07, 2020 | 36.18 | 36.38 | 35.51 | 36.19 | 393,396 | -0.19(-0.52%) |
Jan 06, 2020 | 35.95 | 36.44 | 35.65 | 36.38 | 879,239 | +0.03(+0.08%) |
Jan 03, 2020 | 35.83 | 36.40 | 35.55 | 36.35 | 652,300 | -0.16(-0.44%) |
Jan 02, 2020 | 35.37 | 36.60 | 34.97 | 36.51 | 1,015,744 | +1.33(+3.78%) |
Dec 31, 2019 | 34.89 | 35.58 | 34.54 | 35.18 | 502,400 | +0.14(+0.40%) |
Dec 30, 2019 | 35.50 | 35.78 | 34.94 | 35.04 | 517,106 | -0.69(-1.93%) |
Dec 27, 2019 | 35.88 | 36.05 | 34.94 | 35.73 | 532,100 | -0.10(-0.28%) |
Dec 26, 2019 | 36.23 | 36.70 | 35.75 | 35.83 | 353,360 | -0.23(-0.64%) |
Dec 24, 2019 | 36.70 | 36.94 | 35.89 | 36.06 | 396,700 | -0.62(-1.70%) |
Dec 23, 2019 | 36.83 | 37.00 | 36.21 | 36.69 | 885,466 | +0.05(+0.15%) |
Dec 20, 2019 | 37.31 | 37.53 | 36.48 | 36.63 | 1,433,200 | -0.46(-1.24%) |
Dec 19, 2019 | 36.70 | 37.47 | 36.59 | 37.09 | 710,313 | +0.41(+1.12%) |
Dec 18, 2019 | 36.50 | 36.95 | 36.38 | 36.68 | 567,532 | +0.15(+0.41%) |
Dec 17, 2019 | 37.62 | 37.62 | 36.15 | 36.53 | 1,043,503 | -0.95(-2.53%) |
Dec 16, 2019 | 37.87 | 38.24 | 37.23 | 37.48 | 633,927 | +0.27(+0.73%) |
Dec 13, 2019 | 37.20 | 37.99 | 37.12 | 37.21 | 1,038,300 | -0.16(-0.43%) |
Dec 12, 2019 | 36.83 | 37.82 | 36.58 | 37.37 | 559,319 | +0.56(+1.52%) |
Dec 11, 2019 | 37.10 | 37.10 | 36.52 | 36.81 | 855,414 | -0.19(-0.51%) |
Dec 10, 2019 | 37.86 | 38.23 | 36.93 | 37.00 | 863,809 | -0.99(-2.61%) |
Dec 09, 2019 | 38.31 | 38.48 | 37.81 | 37.99 | 1,106,695 | -0.37(-0.96%) |
Dec 06, 2019 | 38.71 | 38.89 | 38.22 | 38.36 | 703,600 | -0.09(-0.23%) |
Dec 05, 2019 | 38.92 | 39.09 | 38.12 | 38.45 | 719,931 | -0.46(-1.18%) |
Dec 04, 2019 | 39.70 | 39.86 | 38.86 | 38.91 | 443,332 | -0.40(-1.02%) |
Dec 03, 2019 | 38.78 | 39.50 | 38.62 | 39.31 | 823,295 | +0.05(+0.13%) |
Dec 02, 2019 | 40.09 | 40.25 | 38.66 | 39.26 | 1,545,099 | -0.83(-2.07%) |
Nov 29, 2019 | 39.50 | 40.20 | 39.25 | 40.09 | 291,800 | +0.36(+0.91%) |
Nov 27, 2019 | 39.97 | 40.10 | 39.46 | 39.73 | 624,300 | +0.02(+0.05%) |
Nov 26, 2019 | 39.64 | 40.37 | 39.52 | 39.71 | 1,459,670 | +0.07(+0.18%) |
Nov 25, 2019 | 39.70 | 39.90 | 39.29 | 39.64 | 1,152,331 | +0.04(+0.10%) |
Nov 22, 2019 | 40.60 | 40.79 | 39.54 | 39.60 | 1,262,600 | -0.55(-1.37%) |
Nov 21, 2019 | 40.34 | 40.56 | 40.01 | 40.15 | 760,448 | +0.02(+0.05%) |
Nov 20, 2019 | 39.99 | 40.91 | 39.69 | 40.13 | 1,190,573 | +0.42(+1.06%) |
Nov 19, 2019 | 39.40 | 39.99 | 39.05 | 39.71 | 1,567,187 | +0.48(+1.22%) |
Nov 18, 2019 | 39.52 | 39.98 | 39.09 | 39.23 | 1,399,525 | -0.45(-1.13%) |
Nov 15, 2019 | 38.75 | 39.80 | 38.36 | 39.68 | 1,407,100 | +1.28(+3.33%) |
Nov 14, 2019 | 38.32 | 38.60 | 37.79 | 38.40 | 1,009,323 | -0.02(-0.05%) |
Nov 13, 2019 | 37.96 | 38.46 | 37.60 | 38.42 | 2,571,902 | +0.10(+0.26%) |
Nov 12, 2019 | 37.87 | 38.42 | 37.32 | 38.32 | 958,534 | +0.52(+1.38%) |
Nov 11, 2019 | 37.80 | 38.40 | 37.32 | 37.80 | 865,640 | +0.00(+0.00%) |
Nov 08, 2019 | 37.33 | 38.17 | 37.00 | 37.80 | 770,500 | +0.21(+0.56%) |
Nov 07, 2019 | 36.35 | 37.66 | 35.86 | 37.59 | 1,053,020 | +1.50(+4.16%) |
Nov 06, 2019 | 34.20 | 37.25 | 34.20 | 36.09 | 2,135,276 | +2.27(+6.71%) |
Nov 05, 2019 | 34.45 | 34.78 | 33.46 | 33.82 | 1,616,815 | -0.52(-1.51%) |
Nov 04, 2019 | 35.31 | 35.31 | 34.11 | 34.34 | 1,086,075 | -0.93(-2.64%) |