Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.17 | 36.33 | 36.02 | 36.17 | 754,161 | +0.00(+0.00%) |
Jan 30, 2020 | 36.06 | 36.20 | 35.91 | 36.17 | 647,985 | +0.07(+0.20%) |
Jan 29, 2020 | 35.94 | 36.15 | 35.84 | 36.10 | 783,418 | +0.17(+0.46%) |
Jan 28, 2020 | 35.84 | 36.01 | 35.75 | 35.94 | 690,464 | +0.12(+0.33%) |
Jan 27, 2020 | 35.80 | 36.06 | 35.70 | 35.82 | 873,947 | -0.19(-0.53%) |
Jan 24, 2020 | 36.41 | 36.46 | 35.70 | 36.01 | 863,417 | -0.24(-0.65%) |
Jan 23, 2020 | 36.03 | 36.44 | 35.99 | 36.25 | 746,776 | +0.07(+0.20%) |
Jan 22, 2020 | 35.99 | 36.22 | 35.91 | 36.17 | 632,685 | +0.26(+0.73%) |
Jan 21, 2020 | 35.70 | 35.94 | 35.68 | 35.91 | 595,735 | +0.17(+0.46%) |
Jan 17, 2020 | 35.72 | 35.82 | 35.61 | 35.75 | 590,446 | -0.02(-0.07%) |
Jan 16, 2020 | 35.58 | 35.77 | 35.56 | 35.77 | 573,573 | +0.19(+0.53%) |
Jan 15, 2020 | 35.51 | 35.75 | 35.49 | 35.58 | 397,307 | +0.07(+0.20%) |
Jan 14, 2020 | 35.44 | 35.53 | 35.32 | 35.51 | 500,639 | +0.02(+0.07%) |
Jan 13, 2020 | 35.20 | 35.49 | 35.13 | 35.49 | 536,503 | +0.36(+1.01%) |
Jan 10, 2020 | 34.80 | 35.17 | 34.80 | 35.13 | 693,206 | +0.28(+0.82%) |
Jan 09, 2020 | 34.73 | 34.92 | 34.66 | 34.85 | 583,758 | +0.24(+0.68%) |
Jan 08, 2020 | 34.87 | 35.06 | 34.61 | 34.61 | 730,971 | -0.24(-0.68%) |
Jan 07, 2020 | 35.08 | 35.18 | 34.85 | 34.85 | 982,919 | -0.24(-0.68%) |
Jan 06, 2020 | 34.80 | 35.11 | 34.75 | 35.08 | 790,263 | +0.28(+0.82%) |
Jan 03, 2020 | 34.61 | 35.01 | 34.61 | 34.80 | 894,127 | -0.07(-0.20%) |
Jan 02, 2020 | 34.73 | 34.89 | 34.52 | 34.87 | 734,510 | +0.21(+0.62%) |
Dec 31, 2019 | 34.54 | 34.87 | 34.52 | 34.66 | 657,602 | +0.05(+0.14%) |
Dec 30, 2019 | 35.11 | 35.16 | 34.54 | 34.61 | 759,735 | -0.26(-0.75%) |
Dec 27, 2019 | 34.80 | 34.96 | 34.76 | 34.87 | 849,241 | +0.09(+0.27%) |
Dec 26, 2019 | 34.69 | 34.85 | 34.69 | 34.78 | 520,010 | +0.07(+0.20%) |
Dec 24, 2019 | 34.64 | 34.73 | 34.50 | 34.71 | 236,369 | +0.23(+0.67%) |
Dec 23, 2019 | 34.69 | 34.76 | 34.48 | 34.48 | 645,033 | -0.14(-0.40%) |
Dec 20, 2019 | 34.64 | 34.78 | 34.53 | 34.62 | 1,119,842 | +0.05(+0.13%) |
Dec 19, 2019 | 34.55 | 34.83 | 34.48 | 34.57 | 617,557 | +0.00(+0.00%) |
Dec 18, 2019 | 34.53 | 34.62 | 34.48 | 34.57 | 789,714 | +0.12(+0.33%) |
Dec 17, 2019 | 34.06 | 34.50 | 33.97 | 34.46 | 1,056,823 | +0.53(+1.56%) |
Dec 16, 2019 | 34.18 | 34.23 | 33.86 | 33.92 | 870,964 | -0.37(-1.08%) |
Dec 13, 2019 | 33.92 | 34.29 | 33.86 | 34.29 | 595,019 | +0.37(+1.09%) |
Dec 12, 2019 | 33.90 | 34.08 | 33.86 | 33.92 | 577,293 | +0.05(+0.14%) |
Dec 11, 2019 | 33.86 | 33.94 | 33.76 | 33.88 | 661,392 | -0.07(-0.20%) |
Dec 10, 2019 | 34.09 | 34.13 | 33.92 | 33.95 | 525,867 | -0.14(-0.41%) |
Dec 09, 2019 | 33.97 | 34.21 | 33.96 | 34.09 | 744,539 | +0.21(+0.61%) |
Dec 06, 2019 | 33.90 | 34.04 | 33.83 | 33.88 | 553,248 | +0.07(+0.20%) |
Dec 05, 2019 | 33.83 | 33.94 | 33.76 | 33.81 | 495,762 | +0.00(+0.00%) |
Dec 04, 2019 | 33.88 | 34.02 | 33.76 | 33.81 | 685,983 | -0.07(-0.20%) |
Dec 03, 2019 | 33.92 | 33.95 | 33.67 | 33.88 | 688,718 | +0.09(+0.27%) |
Dec 02, 2019 | 33.76 | 34.02 | 33.62 | 33.79 | 810,843 | +0.23(+0.69%) |
Nov 29, 2019 | 33.46 | 33.60 | 33.42 | 33.56 | 251,925 | +0.09(+0.28%) |
Nov 27, 2019 | 33.44 | 33.49 | 33.35 | 33.46 | 483,745 | +0.09(+0.28%) |
Nov 26, 2019 | 33.28 | 33.42 | 33.23 | 33.37 | 468,454 | +0.09(+0.28%) |
Nov 25, 2019 | 33.28 | 33.35 | 33.19 | 33.28 | 495,074 | +0.02(+0.07%) |
Nov 22, 2019 | 33.12 | 33.35 | 33.01 | 33.26 | 371,172 | +0.18(+0.56%) |
Nov 21, 2019 | 33.16 | 33.28 | 33.02 | 33.07 | 717,525 | -0.07(-0.21%) |
Nov 20, 2019 | 33.23 | 33.33 | 33.02 | 33.14 | 1,108,524 | -0.09(-0.28%) |
Nov 19, 2019 | 33.33 | 33.51 | 33.21 | 33.23 | 1,079,686 | -0.12(-0.35%) |
Nov 18, 2019 | 33.12 | 33.44 | 33.07 | 33.35 | 987,761 | +0.21(+0.63%) |
Nov 15, 2019 | 33.14 | 33.30 | 33.03 | 33.14 | 766,349 | -0.07(-0.21%) |
Nov 14, 2019 | 33.14 | 33.28 | 32.77 | 33.21 | 731,132 | +0.28(+0.84%) |
Nov 13, 2019 | 33.14 | 33.23 | 32.93 | 32.93 | 836,698 | -0.21(-0.63%) |
Nov 12, 2019 | 33.12 | 33.46 | 32.98 | 33.14 | 1,073,124 | +0.07(+0.21%) |
Nov 11, 2019 | 33.35 | 33.42 | 33.00 | 33.07 | 659,148 | -0.25(-0.76%) |
Nov 08, 2019 | 32.93 | 33.33 | 32.89 | 33.33 | 843,868 | +0.39(+1.19%) |
Nov 07, 2019 | 32.75 | 32.93 | 32.40 | 32.93 | 1,048,834 | +0.21(+0.63%) |
Nov 06, 2019 | 31.55 | 32.86 | 31.39 | 32.72 | 2,205,596 | +0.85(+2.68%) |
Nov 05, 2019 | 31.99 | 32.08 | 31.73 | 31.87 | 1,229,110 | -0.14(-0.43%) |
Nov 04, 2019 | 32.06 | 32.19 | 31.99 | 32.01 | 499,246 | +0.05(+0.14%) |