Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.91 | 33.93 | 33.00 | 33.07 | 1,364,526 | -1.09(-3.19%) |
Jan 30, 2020 | 34.07 | 34.29 | 33.50 | 34.16 | 753,255 | -0.23(-0.68%) |
Jan 29, 2020 | 34.51 | 34.66 | 34.18 | 34.39 | 1,104,812 | +0.03(+0.08%) |
Jan 28, 2020 | 34.65 | 34.66 | 34.13 | 34.36 | 1,104,042 | -0.05(-0.14%) |
Jan 27, 2020 | 33.98 | 34.83 | 33.81 | 34.41 | 1,052,824 | -0.08(-0.24%) |
Jan 24, 2020 | 35.46 | 35.60 | 34.26 | 34.49 | 1,355,938 | -1.00(-2.81%) |
Jan 23, 2020 | 35.54 | 35.74 | 35.16 | 35.49 | 1,180,893 | -0.20(-0.55%) |
Jan 22, 2020 | 36.03 | 36.30 | 35.66 | 35.68 | 897,341 | -0.26(-0.73%) |
Jan 21, 2020 | 36.24 | 36.24 | 35.36 | 35.95 | 1,336,239 | -0.64(-1.76%) |
Jan 17, 2020 | 37.12 | 37.25 | 36.43 | 36.59 | 1,002,191 | -0.43(-1.16%) |
Jan 16, 2020 | 36.57 | 37.11 | 36.29 | 37.02 | 792,088 | +0.73(+2.00%) |
Jan 15, 2020 | 35.80 | 36.34 | 35.78 | 36.29 | 702,603 | +0.43(+1.19%) |
Jan 14, 2020 | 35.95 | 36.11 | 35.74 | 35.86 | 840,271 | -0.13(-0.36%) |
Jan 13, 2020 | 35.50 | 36.11 | 35.39 | 35.99 | 1,200,044 | +0.14(+0.39%) |
Jan 10, 2020 | 35.69 | 35.98 | 35.43 | 35.85 | 735,405 | +0.18(+0.50%) |
Jan 09, 2020 | 35.47 | 36.03 | 35.35 | 35.67 | 1,012,901 | +0.34(+0.95%) |
Jan 08, 2020 | 34.95 | 35.40 | 34.67 | 35.34 | 1,332,900 | +0.40(+1.15%) |
Jan 07, 2020 | 35.28 | 35.75 | 34.94 | 34.94 | 1,604,834 | -0.42(-1.19%) |
Jan 06, 2020 | 35.49 | 35.67 | 35.21 | 35.36 | 1,533,567 | -0.28(-0.78%) |
Jan 03, 2020 | 35.67 | 35.92 | 35.52 | 35.64 | 1,228,825 | -0.57(-1.57%) |
Jan 02, 2020 | 37.29 | 37.31 | 36.03 | 36.21 | 1,506,873 | -0.89(-2.41%) |
Dec 31, 2019 | 36.67 | 37.16 | 36.67 | 37.10 | 674,748 | +0.39(+1.07%) |
Dec 30, 2019 | 37.11 | 37.14 | 36.65 | 36.71 | 676,398 | -0.48(-1.30%) |
Dec 27, 2019 | 37.56 | 37.71 | 37.15 | 37.19 | 536,041 | -0.30(-0.80%) |
Dec 26, 2019 | 37.52 | 37.81 | 37.26 | 37.49 | 376,104 | -0.03(-0.07%) |
Dec 24, 2019 | 37.71 | 37.71 | 37.41 | 37.52 | 235,866 | -0.15(-0.40%) |
Dec 23, 2019 | 37.85 | 37.96 | 37.43 | 37.67 | 1,079,560 | -0.18(-0.47%) |
Dec 20, 2019 | 37.35 | 37.91 | 37.15 | 37.85 | 3,008,937 | +0.73(+1.96%) |
Dec 19, 2019 | 37.25 | 37.75 | 36.97 | 37.12 | 2,509,616 | +0.78(+2.15%) |
Dec 18, 2019 | 36.32 | 36.49 | 36.04 | 36.34 | 1,572,825 | +0.06(+0.15%) |
Dec 17, 2019 | 36.04 | 36.36 | 35.77 | 36.28 | 1,321,856 | +0.34(+0.93%) |
Dec 16, 2019 | 35.65 | 36.16 | 35.54 | 35.95 | 1,599,136 | +0.54(+1.53%) |
Dec 13, 2019 | 36.01 | 36.01 | 35.29 | 35.40 | 948,297 | -0.64(-1.78%) |
Dec 12, 2019 | 36.17 | 36.56 | 36.04 | 36.05 | 898,872 | -0.05(-0.13%) |
Dec 11, 2019 | 36.25 | 36.47 | 35.75 | 36.09 | 686,835 | -0.07(-0.18%) |
Dec 10, 2019 | 36.26 | 36.46 | 36.11 | 36.16 | 1,104,176 | -0.10(-0.28%) |
Dec 09, 2019 | 36.02 | 36.41 | 35.88 | 36.26 | 1,317,615 | +0.20(+0.57%) |
Dec 06, 2019 | 35.80 | 36.28 | 35.63 | 36.06 | 1,174,287 | +0.62(+1.76%) |
Dec 05, 2019 | 35.03 | 35.48 | 34.90 | 35.43 | 832,518 | +0.58(+1.66%) |
Dec 04, 2019 | 34.62 | 35.39 | 34.62 | 34.86 | 1,905,290 | +0.23(+0.67%) |
Dec 03, 2019 | 34.29 | 34.72 | 34.02 | 34.62 | 1,085,349 | -0.02(-0.05%) |
Dec 02, 2019 | 35.21 | 35.30 | 34.64 | 34.64 | 1,226,341 | -0.35(-1.01%) |
Nov 29, 2019 | 34.95 | 35.27 | 34.87 | 34.99 | 767,768 | +0.02(+0.05%) |
Nov 27, 2019 | 34.95 | 35.32 | 34.84 | 34.98 | 1,366,587 | +0.14(+0.40%) |
Nov 26, 2019 | 33.96 | 34.86 | 33.92 | 34.84 | 1,453,689 | +0.71(+2.07%) |
Nov 25, 2019 | 34.03 | 34.22 | 33.82 | 34.13 | 1,023,219 | +0.05(+0.14%) |
Nov 22, 2019 | 34.58 | 34.58 | 34.03 | 34.09 | 885,613 | -0.34(-1.00%) |
Nov 21, 2019 | 34.84 | 34.92 | 34.37 | 34.43 | 1,126,814 | -0.32(-0.91%) |
Nov 20, 2019 | 35.23 | 35.29 | 34.73 | 34.74 | 1,173,699 | -0.59(-1.68%) |
Nov 19, 2019 | 35.51 | 35.68 | 35.15 | 35.34 | 1,482,107 | -0.20(-0.57%) |
Nov 18, 2019 | 35.33 | 35.87 | 35.19 | 35.54 | 896,649 | +0.29(+0.82%) |
Nov 15, 2019 | 35.62 | 35.62 | 35.07 | 35.25 | 784,588 | -0.25(-0.71%) |
Nov 14, 2019 | 35.30 | 35.76 | 35.24 | 35.50 | 623,324 | +0.09(+0.26%) |
Nov 13, 2019 | 35.59 | 35.69 | 35.00 | 35.41 | 1,249,688 | -0.27(-0.75%) |
Nov 12, 2019 | 36.86 | 36.86 | 35.67 | 35.68 | 1,384,215 | -0.93(-2.53%) |
Nov 11, 2019 | 36.81 | 37.20 | 36.57 | 36.61 | 1,060,063 | -0.51(-1.37%) |
Nov 08, 2019 | 36.43 | 37.22 | 36.33 | 37.12 | 1,790,849 | +1.11(+3.09%) |
Nov 07, 2019 | 36.40 | 36.60 | 35.72 | 36.01 | 2,113,856 | +0.08(+0.23%) |
Nov 06, 2019 | 38.05 | 38.54 | 35.07 | 35.92 | 3,407,757 | -2.84(-7.32%) |
Nov 05, 2019 | 38.69 | 39.10 | 38.33 | 38.76 | 1,521,376 | +0.06(+0.17%) |
Nov 04, 2019 | 39.32 | 39.40 | 38.36 | 38.70 | 936,883 | -0.45(-1.14%) |