Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.04 | 29.61 | 28.93 | 29.11 | 445,791 | +0.00(+0.00%) |
Jan 30, 2020 | 28.61 | 29.13 | 28.23 | 29.11 | 316,987 | +0.27(+0.93%) |
Jan 29, 2020 | 29.74 | 29.89 | 28.79 | 28.84 | 326,215 | -0.87(-2.94%) |
Jan 28, 2020 | 30.31 | 30.60 | 29.57 | 29.71 | 302,999 | -0.58(-1.90%) |
Jan 27, 2020 | 30.64 | 30.97 | 30.25 | 30.29 | 328,910 | -0.77(-2.47%) |
Jan 24, 2020 | 31.98 | 32.08 | 30.77 | 31.06 | 577,140 | -0.96(-2.99%) |
Jan 23, 2020 | 34.31 | 34.82 | 31.25 | 32.01 | 1,200,830 | -4.01(-11.12%) |
Jan 22, 2020 | 35.53 | 36.05 | 35.42 | 36.02 | 208,409 | +0.71(+2.01%) |
Jan 21, 2020 | 35.34 | 35.58 | 35.28 | 35.31 | 310,887 | -0.21(-0.59%) |
Jan 17, 2020 | 35.35 | 35.70 | 35.23 | 35.52 | 300,046 | +0.38(+1.09%) |
Jan 16, 2020 | 35.02 | 35.56 | 34.91 | 35.14 | 164,622 | +0.31(+0.88%) |
Jan 15, 2020 | 34.31 | 35.12 | 34.31 | 34.83 | 169,338 | +0.53(+1.54%) |
Jan 14, 2020 | 34.22 | 34.48 | 33.85 | 34.31 | 322,976 | +0.06(+0.17%) |
Jan 13, 2020 | 34.14 | 34.34 | 34.08 | 34.25 | 140,199 | +0.08(+0.22%) |
Jan 10, 2020 | 34.46 | 34.59 | 33.98 | 34.17 | 105,788 | -0.37(-1.08%) |
Jan 09, 2020 | 34.54 | 34.59 | 34.19 | 34.55 | 206,936 | +0.17(+0.50%) |
Jan 08, 2020 | 34.25 | 34.93 | 33.96 | 34.37 | 196,077 | -0.45(-1.29%) |
Jan 07, 2020 | 35.24 | 35.24 | 34.74 | 34.82 | 106,480 | -0.35(-0.98%) |
Jan 06, 2020 | 35.00 | 35.26 | 34.98 | 35.17 | 173,846 | -0.11(-0.30%) |
Jan 03, 2020 | 35.06 | 35.39 | 34.84 | 35.27 | 364,729 | +0.44(+1.27%) |
Jan 02, 2020 | 34.66 | 34.83 | 34.35 | 34.83 | 276,862 | +0.19(+0.55%) |
Dec 31, 2019 | 34.47 | 34.88 | 34.46 | 34.64 | 271,877 | +0.20(+0.58%) |
Dec 30, 2019 | 34.46 | 34.63 | 34.27 | 34.44 | 250,032 | -0.01(-0.03%) |
Dec 27, 2019 | 34.47 | 34.63 | 34.20 | 34.45 | 163,481 | -0.06(-0.17%) |
Dec 26, 2019 | 34.67 | 34.78 | 34.31 | 34.51 | 110,947 | -0.15(-0.44%) |
Dec 24, 2019 | 34.86 | 34.98 | 34.62 | 34.66 | 114,586 | -0.13(-0.38%) |
Dec 23, 2019 | 35.20 | 35.28 | 34.64 | 34.79 | 234,460 | -0.37(-1.05%) |
Dec 20, 2019 | 35.34 | 35.48 | 34.97 | 35.16 | 745,077 | -0.08(-0.22%) |
Dec 19, 2019 | 34.29 | 35.25 | 34.23 | 35.24 | 423,141 | +0.85(+2.46%) |
Dec 18, 2019 | 35.15 | 35.27 | 34.39 | 34.39 | 447,824 | -0.76(-2.16%) |
Dec 17, 2019 | 35.05 | 35.33 | 34.94 | 35.15 | 191,471 | +0.12(+0.35%) |
Dec 16, 2019 | 35.25 | 35.37 | 35.00 | 35.03 | 218,882 | +0.01(+0.03%) |
Dec 13, 2019 | 35.35 | 35.52 | 34.86 | 35.02 | 233,277 | -0.33(-0.94%) |
Dec 12, 2019 | 35.39 | 35.92 | 35.19 | 35.35 | 202,110 | +0.09(+0.24%) |
Dec 11, 2019 | 35.07 | 35.31 | 34.69 | 35.27 | 195,891 | +0.17(+0.49%) |
Dec 10, 2019 | 35.22 | 35.43 | 34.97 | 35.10 | 208,158 | -0.15(-0.43%) |
Dec 09, 2019 | 35.09 | 35.35 | 35.04 | 35.25 | 176,761 | -0.09(-0.24%) |
Dec 06, 2019 | 35.69 | 35.92 | 35.31 | 35.33 | 285,677 | -0.15(-0.43%) |
Dec 05, 2019 | 35.20 | 35.61 | 35.09 | 35.49 | 273,930 | +0.29(+0.84%) |
Dec 04, 2019 | 35.30 | 35.83 | 35.19 | 35.19 | 208,667 | +0.12(+0.35%) |
Dec 03, 2019 | 34.80 | 35.16 | 34.80 | 35.07 | 152,866 | -0.19(-0.54%) |
Dec 02, 2019 | 35.71 | 35.87 | 35.08 | 35.26 | 259,704 | -0.48(-1.33%) |
Nov 29, 2019 | 35.93 | 36.22 | 35.64 | 35.73 | 144,048 | -0.35(-0.97%) |
Nov 27, 2019 | 36.00 | 36.24 | 35.88 | 36.09 | 131,106 | +0.12(+0.34%) |
Nov 26, 2019 | 35.91 | 36.24 | 35.75 | 35.96 | 197,631 | +0.04(+0.11%) |
Nov 25, 2019 | 35.69 | 36.29 | 35.52 | 35.92 | 225,658 | +0.33(+0.93%) |
Nov 22, 2019 | 35.74 | 35.74 | 35.27 | 35.59 | 153,939 | -0.04(-0.11%) |
Nov 21, 2019 | 35.74 | 35.74 | 35.09 | 35.63 | 249,728 | -0.10(-0.29%) |
Nov 20, 2019 | 35.73 | 36.02 | 35.43 | 35.73 | 290,988 | -0.11(-0.32%) |
Nov 19, 2019 | 36.07 | 36.27 | 35.71 | 35.85 | 235,667 | -0.15(-0.42%) |
Nov 18, 2019 | 35.71 | 36.05 | 35.56 | 36.00 | 204,246 | +0.05(+0.13%) |
Nov 15, 2019 | 36.61 | 36.72 | 35.73 | 35.95 | 228,016 | -0.51(-1.41%) |
Nov 14, 2019 | 36.61 | 36.61 | 35.20 | 36.47 | 248,076 | -0.27(-0.72%) |
Nov 13, 2019 | 36.95 | 37.02 | 36.52 | 36.73 | 236,041 | -0.48(-1.30%) |
Nov 12, 2019 | 36.76 | 37.34 | 36.55 | 37.22 | 271,865 | +0.52(+1.42%) |
Nov 11, 2019 | 36.69 | 37.03 | 36.44 | 36.69 | 248,494 | -0.19(-0.52%) |
Nov 08, 2019 | 36.86 | 37.06 | 36.60 | 36.88 | 271,893 | -0.09(-0.23%) |
Nov 07, 2019 | 38.29 | 38.47 | 36.85 | 36.97 | 257,329 | -1.05(-2.75%) |
Nov 06, 2019 | 39.06 | 39.20 | 36.87 | 38.01 | 444,802 | +0.62(+1.65%) |
Nov 05, 2019 | 37.63 | 37.81 | 37.10 | 37.40 | 205,128 | -0.09(-0.23%) |
Nov 04, 2019 | 37.74 | 37.88 | 37.14 | 37.48 | 179,189 | -0.05(-0.13%) |