Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.80 | 37.05 | 35.80 | 36.05 | 1,536,100 | -0.70(-1.90%) |
Jan 30, 2020 | 36.54 | 36.91 | 36.01 | 36.75 | 1,763,650 | +0.03(+0.08%) |
Jan 29, 2020 | 37.11 | 37.18 | 36.70 | 36.72 | 840,365 | -0.20(-0.54%) |
Jan 28, 2020 | 37.18 | 37.45 | 36.47 | 36.92 | 1,104,669 | -0.16(-0.43%) |
Jan 27, 2020 | 36.01 | 37.17 | 36.01 | 37.08 | 1,093,778 | +0.22(+0.60%) |
Jan 24, 2020 | 37.36 | 37.51 | 36.72 | 36.86 | 1,362,900 | -0.38(-1.02%) |
Jan 23, 2020 | 37.21 | 37.55 | 36.86 | 37.24 | 1,328,652 | -0.25(-0.67%) |
Jan 22, 2020 | 36.06 | 37.66 | 36.06 | 37.49 | 1,533,366 | +1.69(+4.72%) |
Jan 21, 2020 | 36.06 | 36.25 | 34.80 | 35.80 | 4,406,494 | -0.95(-2.59%) |
Jan 17, 2020 | 36.54 | 36.76 | 36.28 | 36.75 | 744,800 | +0.22(+0.60%) |
Jan 16, 2020 | 36.39 | 36.99 | 36.20 | 36.53 | 764,358 | +0.25(+0.69%) |
Jan 15, 2020 | 36.75 | 37.10 | 36.27 | 36.28 | 944,798 | -0.43(-1.17%) |
Jan 14, 2020 | 36.95 | 37.26 | 35.76 | 36.71 | 1,582,087 | -0.45(-1.21%) |
Jan 13, 2020 | 36.71 | 37.50 | 36.66 | 37.16 | 830,784 | +0.35(+0.95%) |
Jan 10, 2020 | 36.84 | 36.96 | 36.31 | 36.81 | 1,441,100 | -0.04(-0.11%) |
Jan 09, 2020 | 36.46 | 37.66 | 36.29 | 36.85 | 1,889,808 | +0.56(+1.54%) |
Jan 08, 2020 | 37.81 | 38.08 | 36.19 | 36.29 | 1,926,845 | -1.56(-4.12%) |
Jan 07, 2020 | 38.35 | 38.65 | 37.75 | 37.85 | 932,658 | -0.52(-1.36%) |
Jan 06, 2020 | 38.09 | 38.61 | 37.51 | 38.37 | 938,931 | -0.05(-0.13%) |
Jan 03, 2020 | 38.14 | 38.66 | 38.03 | 38.42 | 1,014,800 | -0.22(-0.57%) |
Jan 02, 2020 | 38.75 | 38.88 | 38.23 | 38.64 | 1,408,563 | -0.02(-0.05%) |
Dec 31, 2019 | 38.36 | 38.75 | 38.28 | 38.66 | 1,001,300 | +0.27(+0.70%) |
Dec 30, 2019 | 38.44 | 38.64 | 38.22 | 38.39 | 964,461 | -0.10(-0.26%) |
Dec 27, 2019 | 38.60 | 38.76 | 38.24 | 38.49 | 814,700 | -0.01(-0.03%) |
Dec 26, 2019 | 38.11 | 38.56 | 37.93 | 38.50 | 819,457 | +0.47(+1.24%) |
Dec 24, 2019 | 38.24 | 38.43 | 38.02 | 38.03 | 344,900 | -0.22(-0.58%) |
Dec 23, 2019 | 38.38 | 38.71 | 38.14 | 38.25 | 946,990 | +0.00(+0.00%) |
Dec 20, 2019 | 38.43 | 38.44 | 37.90 | 38.25 | 1,577,200 | +0.03(+0.08%) |
Dec 19, 2019 | 37.69 | 38.43 | 37.35 | 38.22 | 1,056,573 | +0.35(+0.92%) |
Dec 18, 2019 | 37.70 | 38.33 | 37.40 | 37.87 | 1,440,918 | +0.21(+0.56%) |
Dec 17, 2019 | 37.85 | 38.01 | 37.45 | 37.66 | 1,646,542 | -0.04(-0.11%) |
Dec 16, 2019 | 37.55 | 38.11 | 37.35 | 37.70 | 1,766,806 | +0.40(+1.07%) |
Dec 13, 2019 | 36.90 | 37.61 | 36.74 | 37.30 | 943,200 | +0.37(+1.00%) |
Dec 12, 2019 | 37.47 | 37.65 | 36.47 | 36.93 | 2,902,663 | -0.72(-1.91%) |
Dec 11, 2019 | 37.45 | 37.84 | 37.08 | 37.65 | 1,523,316 | +0.10(+0.27%) |
Dec 10, 2019 | 38.18 | 38.22 | 37.17 | 37.55 | 7,824,553 | -0.70(-1.83%) |
Dec 09, 2019 | 39.70 | 39.77 | 37.97 | 38.25 | 4,478,896 | -1.44(-3.63%) |
Dec 06, 2019 | 40.43 | 40.69 | 39.19 | 39.69 | 2,862,600 | -0.54(-1.34%) |
Dec 05, 2019 | 39.69 | 40.31 | 39.55 | 40.23 | 2,117,746 | +0.63(+1.59%) |
Dec 04, 2019 | 38.97 | 39.71 | 38.91 | 39.60 | 1,164,434 | +0.60(+1.54%) |
Dec 03, 2019 | 38.72 | 39.35 | 38.32 | 39.00 | 1,536,774 | -0.36(-0.91%) |
Dec 02, 2019 | 39.04 | 39.40 | 38.60 | 39.36 | 1,499,169 | +0.17(+0.43%) |
Nov 29, 2019 | 39.87 | 39.87 | 39.02 | 39.19 | 586,000 | -0.59(-1.48%) |
Nov 27, 2019 | 39.09 | 39.83 | 38.91 | 39.78 | 1,313,500 | +0.49(+1.25%) |
Nov 26, 2019 | 39.00 | 39.32 | 38.57 | 39.29 | 1,996,547 | +0.04(+0.10%) |
Nov 25, 2019 | 38.33 | 39.41 | 38.33 | 39.25 | 3,550,709 | +1.28(+3.37%) |
Nov 22, 2019 | 36.31 | 38.00 | 36.12 | 37.97 | 2,934,700 | +1.81(+5.01%) |
Nov 21, 2019 | 36.64 | 36.73 | 36.14 | 36.16 | 2,251,991 | -0.42(-1.15%) |
Nov 20, 2019 | 36.60 | 36.77 | 36.38 | 36.58 | 2,317,759 | -0.20(-0.54%) |
Nov 19, 2019 | 36.02 | 37.10 | 35.76 | 36.78 | 3,367,437 | +0.63(+1.74%) |
Nov 18, 2019 | 34.93 | 36.30 | 34.93 | 36.15 | 4,882,169 | +1.35(+3.88%) |
Nov 15, 2019 | 34.09 | 35.01 | 33.84 | 34.80 | 3,973,200 | +0.82(+2.41%) |
Nov 14, 2019 | 34.02 | 34.21 | 33.53 | 33.98 | 3,538,801 | -0.12(-0.35%) |
Nov 13, 2019 | 34.64 | 34.76 | 33.88 | 34.10 | 3,092,592 | -0.15(-0.44%) |
Nov 12, 2019 | 34.80 | 34.98 | 34.19 | 34.25 | 5,346,518 | -0.50(-1.44%) |
Nov 11, 2019 | 34.83 | 35.64 | 34.38 | 34.75 | 5,051,854 | -0.27(-0.77%) |
Nov 08, 2019 | 36.47 | 36.87 | 34.77 | 35.02 | 3,157,900 | -1.63(-4.45%) |
Nov 07, 2019 | 35.84 | 36.94 | 35.72 | 36.65 | 4,898,756 | +0.91(+2.55%) |
Nov 06, 2019 | 39.00 | 39.04 | 35.71 | 35.74 | 5,622,848 | -3.41(-8.71%) |
Nov 05, 2019 | 41.29 | 42.23 | 39.00 | 39.15 | 2,511,529 | -1.42(-3.50%) |
Nov 04, 2019 | 40.69 | 40.73 | 40.08 | 40.57 | 2,159,659 | +0.02(+0.05%) |