Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.08 | 38.25 | 36.63 | 37.17 | 1,216,703 | -1.24(-3.23%) |
Jan 30, 2020 | 38.09 | 38.51 | 37.55 | 38.41 | 961,602 | -0.24(-0.63%) |
Jan 29, 2020 | 38.41 | 38.98 | 38.22 | 38.66 | 1,304,045 | +0.28(+0.73%) |
Jan 28, 2020 | 37.85 | 38.71 | 37.85 | 38.38 | 1,134,603 | +0.98(+2.61%) |
Jan 27, 2020 | 37.20 | 37.83 | 36.69 | 37.40 | 1,198,876 | -0.71(-1.85%) |
Jan 24, 2020 | 38.71 | 38.92 | 37.31 | 38.11 | 1,387,061 | -0.67(-1.73%) |
Jan 23, 2020 | 38.18 | 38.95 | 37.46 | 38.78 | 1,367,326 | +0.22(+0.56%) |
Jan 22, 2020 | 38.02 | 38.82 | 37.96 | 38.56 | 1,045,497 | +0.80(+2.11%) |
Jan 21, 2020 | 38.43 | 38.90 | 36.79 | 37.76 | 2,180,811 | -1.10(-2.82%) |
Jan 17, 2020 | 38.99 | 39.51 | 38.31 | 38.86 | 1,702,478 | +0.25(+0.66%) |
Jan 16, 2020 | 37.64 | 39.26 | 37.60 | 38.60 | 3,296,912 | +2.69(+7.48%) |
Jan 15, 2020 | 36.09 | 36.39 | 35.84 | 35.92 | 902,022 | -0.39(-1.07%) |
Jan 14, 2020 | 36.44 | 37.05 | 36.30 | 36.31 | 1,330,126 | +0.32(+0.88%) |
Jan 13, 2020 | 35.89 | 36.14 | 35.66 | 35.99 | 1,325,138 | -0.03(-0.08%) |
Jan 10, 2020 | 36.96 | 36.97 | 35.64 | 36.02 | 1,886,315 | -0.19(-0.52%) |
Jan 09, 2020 | 36.82 | 36.99 | 36.09 | 36.21 | 1,471,112 | +0.05(+0.15%) |
Jan 08, 2020 | 35.41 | 36.69 | 35.31 | 36.15 | 1,318,799 | +0.40(+1.11%) |
Jan 07, 2020 | 36.41 | 36.55 | 35.50 | 35.75 | 957,549 | -0.81(-2.20%) |
Jan 06, 2020 | 35.57 | 36.69 | 35.35 | 36.56 | 1,108,676 | +0.52(+1.43%) |
Jan 03, 2020 | 35.90 | 36.14 | 34.69 | 36.04 | 1,466,827 | -0.75(-2.04%) |
Jan 02, 2020 | 36.84 | 37.05 | 36.30 | 36.79 | 1,135,016 | +0.31(+0.84%) |
Dec 31, 2019 | 35.95 | 36.67 | 35.75 | 36.49 | 879,411 | +0.46(+1.28%) |
Dec 30, 2019 | 36.77 | 36.77 | 35.99 | 36.02 | 1,589,735 | -0.71(-1.92%) |
Dec 27, 2019 | 37.36 | 37.44 | 36.32 | 36.73 | 1,182,786 | -0.58(-1.55%) |
Dec 26, 2019 | 37.32 | 37.63 | 37.12 | 37.31 | 706,261 | +0.03(+0.07%) |
Dec 24, 2019 | 37.31 | 37.54 | 36.91 | 37.28 | 331,546 | +0.14(+0.39%) |
Dec 23, 2019 | 37.52 | 37.83 | 37.13 | 37.14 | 1,071,330 | -0.31(-0.82%) |
Dec 20, 2019 | 37.49 | 37.74 | 37.13 | 37.45 | 1,596,419 | +0.07(+0.19%) |
Dec 19, 2019 | 36.49 | 37.52 | 35.99 | 37.37 | 2,205,362 | +0.79(+2.15%) |
Dec 18, 2019 | 37.24 | 37.30 | 36.28 | 36.59 | 1,111,362 | -0.49(-1.32%) |
Dec 17, 2019 | 35.27 | 37.13 | 35.21 | 37.08 | 2,752,781 | +1.62(+4.57%) |
Dec 16, 2019 | 35.30 | 36.16 | 35.08 | 35.45 | 1,076,596 | +0.84(+2.43%) |
Dec 13, 2019 | 34.67 | 35.06 | 34.43 | 34.61 | 1,015,631 | -0.11(-0.31%) |
Dec 12, 2019 | 34.70 | 35.64 | 34.57 | 34.72 | 809,489 | +0.35(+1.03%) |
Dec 11, 2019 | 34.56 | 34.69 | 34.19 | 34.37 | 653,429 | -0.23(-0.65%) |
Dec 10, 2019 | 34.40 | 35.07 | 34.06 | 34.59 | 1,245,732 | -0.24(-0.70%) |
Dec 09, 2019 | 35.32 | 35.41 | 34.77 | 34.84 | 857,070 | -0.65(-1.84%) |
Dec 06, 2019 | 34.81 | 35.60 | 34.81 | 35.49 | 955,641 | +1.03(+2.99%) |
Dec 05, 2019 | 34.85 | 34.85 | 34.12 | 34.46 | 911,298 | -0.11(-0.31%) |
Dec 04, 2019 | 34.55 | 35.05 | 34.42 | 34.57 | 1,268,474 | +0.15(+0.45%) |
Dec 03, 2019 | 35.07 | 35.39 | 34.00 | 34.41 | 2,082,871 | -1.42(-3.97%) |
Dec 02, 2019 | 36.14 | 37.02 | 35.70 | 35.83 | 1,126,865 | +0.47(+1.33%) |
Nov 29, 2019 | 35.40 | 35.72 | 35.26 | 35.36 | 230,790 | -0.11(-0.31%) |
Nov 27, 2019 | 35.55 | 35.98 | 35.20 | 35.47 | 834,004 | +0.08(+0.23%) |
Nov 26, 2019 | 36.07 | 36.18 | 35.36 | 35.39 | 1,006,140 | -0.74(-2.05%) |
Nov 25, 2019 | 35.05 | 36.36 | 34.88 | 36.13 | 1,295,195 | +1.31(+3.77%) |
Nov 22, 2019 | 34.25 | 34.88 | 34.10 | 34.82 | 691,045 | +0.72(+2.12%) |
Nov 21, 2019 | 34.53 | 34.95 | 34.04 | 34.10 | 562,116 | -0.42(-1.21%) |
Nov 20, 2019 | 34.78 | 35.21 | 34.42 | 34.51 | 910,801 | -0.62(-1.78%) |
Nov 19, 2019 | 34.50 | 35.22 | 34.24 | 35.14 | 882,732 | +0.82(+2.40%) |
Nov 18, 2019 | 34.52 | 34.60 | 33.84 | 34.31 | 670,627 | -0.29(-0.84%) |
Nov 15, 2019 | 34.34 | 35.04 | 34.20 | 34.60 | 1,124,011 | +0.49(+1.43%) |
Nov 14, 2019 | 33.81 | 34.20 | 33.66 | 34.12 | 704,193 | +0.19(+0.56%) |
Nov 13, 2019 | 33.86 | 33.98 | 33.54 | 33.93 | 502,067 | -0.34(-1.00%) |
Nov 12, 2019 | 35.02 | 35.11 | 34.11 | 34.27 | 898,206 | -0.78(-2.22%) |
Nov 11, 2019 | 35.17 | 35.58 | 34.89 | 35.05 | 439,492 | -0.24(-0.67%) |
Nov 08, 2019 | 35.53 | 35.59 | 34.70 | 35.28 | 808,042 | -0.38(-1.07%) |
Nov 07, 2019 | 35.67 | 36.18 | 35.44 | 35.66 | 1,439,392 | +0.19(+0.54%) |
Nov 06, 2019 | 35.13 | 35.56 | 35.12 | 35.47 | 755,602 | +0.24(+0.67%) |
Nov 05, 2019 | 35.21 | 35.98 | 35.11 | 35.24 | 1,305,010 | +0.41(+1.17%) |
Nov 04, 2019 | 34.96 | 35.11 | 34.62 | 34.83 | 1,451,842 | +0.37(+1.08%) |