Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.65 | 34.82 | 33.76 | 34.09 | 1,472,051 | -0.93(-2.66%) |
Jan 30, 2020 | 35.25 | 35.37 | 34.28 | 35.02 | 813,294 | -0.57(-1.60%) |
Jan 29, 2020 | 36.04 | 36.49 | 35.58 | 35.59 | 561,448 | -0.40(-1.12%) |
Jan 28, 2020 | 35.72 | 36.10 | 35.12 | 35.99 | 568,131 | +0.63(+1.77%) |
Jan 27, 2020 | 35.93 | 36.22 | 35.35 | 35.36 | 1,150,775 | -1.48(-4.01%) |
Jan 24, 2020 | 38.41 | 38.55 | 36.57 | 36.84 | 2,132,742 | -1.89(-4.88%) |
Jan 23, 2020 | 38.66 | 38.91 | 38.11 | 38.73 | 726,233 | -0.31(-0.80%) |
Jan 22, 2020 | 38.42 | 39.07 | 38.28 | 39.04 | 1,238,768 | +0.88(+2.31%) |
Jan 21, 2020 | 38.53 | 38.53 | 37.69 | 38.16 | 843,922 | -0.87(-2.23%) |
Jan 17, 2020 | 38.70 | 39.21 | 38.40 | 39.03 | 672,949 | +0.53(+1.37%) |
Jan 16, 2020 | 37.99 | 38.62 | 37.99 | 38.50 | 886,530 | +0.68(+1.79%) |
Jan 15, 2020 | 37.59 | 38.01 | 37.46 | 37.83 | 529,896 | +0.07(+0.18%) |
Jan 14, 2020 | 37.30 | 37.94 | 37.26 | 37.76 | 911,678 | +0.23(+0.60%) |
Jan 13, 2020 | 36.92 | 37.55 | 36.81 | 37.53 | 644,402 | +0.76(+2.08%) |
Jan 10, 2020 | 37.11 | 37.16 | 36.49 | 36.77 | 755,689 | -0.34(-0.92%) |
Jan 09, 2020 | 37.02 | 37.11 | 36.48 | 37.11 | 534,840 | +0.13(+0.34%) |
Jan 08, 2020 | 35.81 | 37.07 | 35.70 | 36.99 | 912,282 | +1.20(+3.37%) |
Jan 07, 2020 | 35.68 | 35.93 | 35.40 | 35.78 | 440,819 | -0.04(-0.11%) |
Jan 06, 2020 | 36.22 | 36.31 | 35.56 | 35.82 | 590,444 | -0.83(-2.27%) |
Jan 03, 2020 | 36.71 | 36.97 | 36.60 | 36.65 | 536,582 | -0.55(-1.47%) |
Jan 02, 2020 | 37.62 | 37.80 | 37.10 | 37.20 | 509,496 | -0.23(-0.63%) |
Dec 31, 2019 | 36.91 | 37.58 | 36.91 | 37.44 | 570,699 | +0.35(+0.94%) |
Dec 30, 2019 | 37.24 | 37.41 | 36.99 | 37.09 | 479,735 | -0.08(-0.21%) |
Dec 27, 2019 | 37.49 | 37.73 | 37.17 | 37.17 | 300,199 | -0.23(-0.62%) |
Dec 26, 2019 | 37.56 | 37.76 | 37.33 | 37.40 | 403,872 | -0.12(-0.31%) |
Dec 24, 2019 | 37.52 | 37.64 | 37.37 | 37.51 | 151,857 | +0.18(+0.49%) |
Dec 23, 2019 | 37.70 | 37.79 | 36.96 | 37.33 | 423,614 | -0.23(-0.62%) |
Dec 20, 2019 | 38.08 | 38.37 | 37.53 | 37.56 | 1,741,344 | -0.31(-0.82%) |
Dec 19, 2019 | 38.00 | 38.01 | 37.68 | 37.87 | 605,554 | +0.12(+0.31%) |
Dec 18, 2019 | 37.18 | 37.78 | 36.97 | 37.76 | 637,674 | +0.54(+1.46%) |
Dec 17, 2019 | 37.34 | 37.71 | 37.09 | 37.21 | 645,487 | -0.09(-0.23%) |
Dec 16, 2019 | 37.49 | 37.90 | 37.26 | 37.30 | 792,646 | +0.03(+0.08%) |
Dec 13, 2019 | 37.96 | 38.08 | 37.17 | 37.27 | 769,313 | -0.69(-1.81%) |
Dec 12, 2019 | 37.12 | 38.12 | 36.98 | 37.96 | 536,470 | +0.90(+2.43%) |
Dec 11, 2019 | 37.03 | 37.19 | 36.75 | 37.06 | 479,008 | +0.02(+0.05%) |
Dec 10, 2019 | 37.45 | 37.60 | 36.93 | 37.04 | 415,426 | -0.56(-1.49%) |
Dec 09, 2019 | 36.94 | 37.66 | 36.94 | 37.60 | 678,368 | +0.65(+1.75%) |
Dec 06, 2019 | 36.90 | 37.55 | 36.90 | 36.95 | 555,328 | +0.31(+0.84%) |
Dec 05, 2019 | 36.52 | 36.71 | 36.33 | 36.64 | 379,852 | +0.27(+0.74%) |
Dec 04, 2019 | 36.30 | 36.99 | 36.29 | 36.37 | 496,560 | +0.32(+0.89%) |
Dec 03, 2019 | 35.91 | 36.06 | 35.51 | 36.05 | 614,136 | -0.31(-0.85%) |
Dec 02, 2019 | 36.26 | 36.78 | 36.20 | 36.36 | 647,286 | +0.26(+0.72%) |
Nov 29, 2019 | 36.71 | 36.82 | 36.10 | 36.10 | 294,410 | -0.77(-2.10%) |
Nov 27, 2019 | 37.45 | 37.45 | 36.75 | 36.88 | 446,371 | -0.31(-0.83%) |
Nov 26, 2019 | 36.75 | 37.23 | 36.54 | 37.19 | 534,521 | +0.25(+0.68%) |
Nov 25, 2019 | 36.21 | 37.13 | 36.09 | 36.93 | 591,952 | +0.66(+1.81%) |
Nov 22, 2019 | 35.83 | 36.44 | 35.70 | 36.28 | 691,265 | +0.59(+1.65%) |
Nov 21, 2019 | 35.98 | 36.12 | 35.56 | 35.69 | 858,376 | -0.22(-0.62%) |
Nov 20, 2019 | 36.51 | 36.59 | 35.83 | 35.91 | 893,768 | -0.88(-2.39%) |
Nov 19, 2019 | 37.35 | 37.37 | 36.74 | 36.79 | 636,343 | -0.52(-1.40%) |
Nov 18, 2019 | 37.00 | 37.47 | 36.62 | 37.31 | 473,073 | +0.24(+0.65%) |
Nov 15, 2019 | 36.96 | 37.15 | 36.69 | 37.07 | 1,560,542 | +0.20(+0.55%) |
Nov 14, 2019 | 36.91 | 37.11 | 36.76 | 36.87 | 622,747 | -0.08(-0.21%) |
Nov 13, 2019 | 36.72 | 37.12 | 36.48 | 36.94 | 629,971 | -0.13(-0.34%) |
Nov 12, 2019 | 37.06 | 37.36 | 36.88 | 37.07 | 1,189,099 | -0.15(-0.39%) |
Nov 11, 2019 | 37.02 | 37.71 | 37.02 | 37.21 | 680,278 | -0.26(-0.70%) |
Nov 08, 2019 | 38.01 | 38.06 | 37.31 | 37.48 | 679,480 | -0.73(-1.90%) |
Nov 07, 2019 | 37.73 | 38.26 | 37.40 | 38.20 | 710,327 | +1.15(+3.11%) |
Nov 06, 2019 | 36.65 | 37.39 | 36.53 | 37.05 | 619,744 | +0.26(+0.71%) |
Nov 05, 2019 | 35.98 | 36.84 | 35.87 | 36.79 | 735,133 | +1.06(+2.98%) |
Nov 04, 2019 | 35.92 | 36.06 | 35.68 | 35.72 | 611,009 | -0.01(-0.03%) |