Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.96 | 38.48 | 37.92 | 38.20 | 134,228 | +0.19(+0.49%) |
Jan 30, 2020 | 38.04 | 38.39 | 37.90 | 38.01 | 100,405 | -0.20(-0.53%) |
Jan 29, 2020 | 38.18 | 38.27 | 37.72 | 38.22 | 102,066 | +0.11(+0.30%) |
Jan 28, 2020 | 37.48 | 38.15 | 37.48 | 38.10 | 70,919 | +0.63(+1.69%) |
Jan 27, 2020 | 36.87 | 37.61 | 36.87 | 37.47 | 156,721 | +0.35(+0.94%) |
Jan 24, 2020 | 36.99 | 37.23 | 36.71 | 37.12 | 77,548 | +0.21(+0.57%) |
Jan 23, 2020 | 36.73 | 37.11 | 36.73 | 36.91 | 176,891 | +0.23(+0.64%) |
Jan 22, 2020 | 37.02 | 37.19 | 36.40 | 36.68 | 73,573 | -0.28(-0.75%) |
Jan 21, 2020 | 36.64 | 37.12 | 36.64 | 36.95 | 81,859 | +0.32(+0.86%) |
Jan 17, 2020 | 36.27 | 36.73 | 36.23 | 36.64 | 92,490 | +0.53(+1.46%) |
Jan 16, 2020 | 35.92 | 36.42 | 35.72 | 36.11 | 86,143 | +0.19(+0.54%) |
Jan 15, 2020 | 35.19 | 35.96 | 35.15 | 35.92 | 127,389 | +0.72(+2.05%) |
Jan 14, 2020 | 35.91 | 35.91 | 35.03 | 35.19 | 111,077 | -0.71(-1.98%) |
Jan 13, 2020 | 35.28 | 36.00 | 35.28 | 35.91 | 82,621 | +0.62(+1.77%) |
Jan 10, 2020 | 35.01 | 35.45 | 35.01 | 35.28 | 99,775 | +0.24(+0.69%) |
Jan 09, 2020 | 34.98 | 35.40 | 34.98 | 35.04 | 110,015 | +0.06(+0.19%) |
Jan 08, 2020 | 34.55 | 35.18 | 34.48 | 34.98 | 161,165 | +0.36(+1.05%) |
Jan 07, 2020 | 35.01 | 35.01 | 34.36 | 34.61 | 107,307 | -0.45(-1.29%) |
Jan 06, 2020 | 34.59 | 35.31 | 34.59 | 35.06 | 253,703 | +0.45(+1.31%) |
Jan 03, 2020 | 33.88 | 34.87 | 33.74 | 34.61 | 117,557 | +0.66(+1.93%) |
Jan 02, 2020 | 34.72 | 34.72 | 33.65 | 33.96 | 186,492 | -0.75(-2.17%) |
Dec 31, 2019 | 34.36 | 34.95 | 34.34 | 34.71 | 349,586 | +0.30(+0.87%) |
Dec 30, 2019 | 34.13 | 34.43 | 33.98 | 34.41 | 195,289 | +0.25(+0.73%) |
Dec 27, 2019 | 33.91 | 34.20 | 33.53 | 34.16 | 108,790 | +0.20(+0.60%) |
Dec 26, 2019 | 34.45 | 34.50 | 33.72 | 33.96 | 136,162 | -0.40(-1.16%) |
Dec 24, 2019 | 34.65 | 34.69 | 33.99 | 34.35 | 125,337 | -0.37(-1.07%) |
Dec 23, 2019 | 35.53 | 35.74 | 34.64 | 34.72 | 278,523 | -0.91(-2.55%) |
Dec 20, 2019 | 35.93 | 36.15 | 35.63 | 35.63 | 559,634 | -0.15(-0.43%) |
Dec 19, 2019 | 35.54 | 36.03 | 35.31 | 35.79 | 266,077 | +0.21(+0.59%) |
Dec 18, 2019 | 35.81 | 35.94 | 35.53 | 35.58 | 185,403 | -0.07(-0.20%) |
Dec 17, 2019 | 36.27 | 36.37 | 35.57 | 35.65 | 145,474 | -0.60(-1.65%) |
Dec 16, 2019 | 36.15 | 36.48 | 35.87 | 36.25 | 204,964 | +0.06(+0.16%) |
Dec 13, 2019 | 36.27 | 36.68 | 35.86 | 36.19 | 171,644 | -0.22(-0.60%) |
Dec 12, 2019 | 37.56 | 37.58 | 36.36 | 36.41 | 147,332 | -0.98(-2.62%) |
Dec 11, 2019 | 38.03 | 38.10 | 37.24 | 37.39 | 97,385 | -0.67(-1.77%) |
Dec 10, 2019 | 38.28 | 38.54 | 37.96 | 38.06 | 97,321 | -0.23(-0.59%) |
Dec 09, 2019 | 38.14 | 38.55 | 37.93 | 38.29 | 223,910 | +0.15(+0.40%) |
Dec 06, 2019 | 38.70 | 38.75 | 38.13 | 38.13 | 123,732 | -0.31(-0.80%) |
Dec 05, 2019 | 38.32 | 38.59 | 38.13 | 38.44 | 219,078 | +0.19(+0.51%) |
Dec 04, 2019 | 38.29 | 38.82 | 38.12 | 38.25 | 204,056 | -0.11(-0.30%) |
Dec 03, 2019 | 38.11 | 38.51 | 38.11 | 38.36 | 145,298 | +0.38(+1.00%) |
Dec 02, 2019 | 38.55 | 38.55 | 37.83 | 37.98 | 147,095 | -0.57(-1.47%) |
Nov 29, 2019 | 38.38 | 39.03 | 38.38 | 38.55 | 60,631 | +0.27(+0.70%) |
Nov 27, 2019 | 37.92 | 38.57 | 37.77 | 38.28 | 158,060 | +0.45(+1.18%) |
Nov 26, 2019 | 37.46 | 37.90 | 37.37 | 37.83 | 280,619 | +0.32(+0.86%) |
Nov 25, 2019 | 37.32 | 38.11 | 37.31 | 37.51 | 199,744 | +0.18(+0.48%) |
Nov 22, 2019 | 37.23 | 37.41 | 36.77 | 37.33 | 124,472 | +0.08(+0.22%) |
Nov 21, 2019 | 37.49 | 37.49 | 37.09 | 37.25 | 130,306 | -0.30(-0.80%) |
Nov 20, 2019 | 37.81 | 38.06 | 37.28 | 37.55 | 175,456 | -0.28(-0.75%) |
Nov 19, 2019 | 37.61 | 37.90 | 37.45 | 37.83 | 200,406 | +0.42(+1.13%) |
Nov 18, 2019 | 37.07 | 37.71 | 37.02 | 37.41 | 202,900 | +0.87(+2.37%) |
Nov 15, 2019 | 36.52 | 36.63 | 36.27 | 36.55 | 181,152 | +0.02(+0.07%) |
Nov 14, 2019 | 36.86 | 37.06 | 36.21 | 36.52 | 157,776 | -0.38(-1.04%) |
Nov 13, 2019 | 36.54 | 37.04 | 36.30 | 36.91 | 228,022 | +0.33(+0.90%) |
Nov 12, 2019 | 37.08 | 37.45 | 36.46 | 36.58 | 190,337 | -0.34(-0.91%) |
Nov 11, 2019 | 36.59 | 37.12 | 36.39 | 36.92 | 207,682 | +0.66(+1.81%) |
Nov 08, 2019 | 36.11 | 36.41 | 35.94 | 36.26 | 143,300 | -0.03(-0.09%) |
Nov 07, 2019 | 37.11 | 37.11 | 35.94 | 36.29 | 138,106 | -0.62(-1.67%) |
Nov 06, 2019 | 37.62 | 38.01 | 36.84 | 36.91 | 164,715 | -0.03(-0.09%) |
Nov 05, 2019 | 38.79 | 38.79 | 36.45 | 36.94 | 378,537 | -1.87(-4.82%) |
Nov 04, 2019 | 39.24 | 39.46 | 38.59 | 38.81 | 218,895 | -0.43(-1.10%) |