Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.33 | 36.50 | 34.97 | 35.16 | 1,301,900 | -1.68(-4.56%) |
Jan 30, 2020 | 36.70 | 37.15 | 35.55 | 36.84 | 1,143,049 | -0.56(-1.50%) |
Jan 29, 2020 | 37.06 | 37.61 | 36.94 | 37.40 | 1,405,102 | +0.65(+1.77%) |
Jan 28, 2020 | 36.41 | 36.98 | 36.10 | 36.75 | 842,952 | +0.69(+1.91%) |
Jan 27, 2020 | 36.11 | 36.62 | 35.86 | 36.06 | 789,099 | -1.06(-2.86%) |
Jan 24, 2020 | 37.38 | 37.46 | 36.72 | 37.12 | 884,900 | -0.28(-0.75%) |
Jan 23, 2020 | 36.41 | 37.47 | 35.87 | 37.40 | 1,330,485 | +0.56(+1.52%) |
Jan 22, 2020 | 37.44 | 37.51 | 36.73 | 36.84 | 821,890 | -0.33(-0.89%) |
Jan 21, 2020 | 37.81 | 37.92 | 36.97 | 37.17 | 849,456 | -0.90(-2.36%) |
Jan 17, 2020 | 38.25 | 38.48 | 37.97 | 38.07 | 949,300 | -0.16(-0.42%) |
Jan 16, 2020 | 37.85 | 38.88 | 37.64 | 38.23 | 1,716,992 | +0.94(+2.52%) |
Jan 15, 2020 | 37.44 | 37.71 | 37.03 | 37.29 | 599,571 | -0.21(-0.56%) |
Jan 14, 2020 | 37.66 | 37.98 | 37.38 | 37.50 | 1,448,208 | -0.22(-0.58%) |
Jan 13, 2020 | 37.00 | 37.73 | 36.83 | 37.72 | 952,926 | +0.79(+2.14%) |
Jan 10, 2020 | 37.63 | 37.90 | 36.77 | 36.93 | 576,500 | -0.66(-1.76%) |
Jan 09, 2020 | 37.71 | 37.92 | 37.42 | 37.59 | 841,729 | +0.07(+0.19%) |
Jan 08, 2020 | 37.75 | 37.88 | 36.81 | 37.52 | 969,656 | -0.12(-0.32%) |
Jan 07, 2020 | 37.62 | 37.91 | 36.99 | 37.64 | 2,447,765 | +0.54(+1.46%) |
Jan 06, 2020 | 36.75 | 37.12 | 36.41 | 37.10 | 966,005 | +0.16(+0.43%) |
Jan 03, 2020 | 36.30 | 37.01 | 36.25 | 36.94 | 825,100 | -0.07(-0.19%) |
Jan 02, 2020 | 36.93 | 37.04 | 36.45 | 37.01 | 1,112,304 | +0.63(+1.73%) |
Dec 31, 2019 | 36.07 | 36.76 | 35.98 | 36.38 | 1,135,800 | +0.24(+0.66%) |
Dec 30, 2019 | 36.38 | 36.52 | 36.01 | 36.14 | 997,444 | -0.16(-0.44%) |
Dec 27, 2019 | 36.54 | 36.78 | 36.24 | 36.30 | 700,800 | -0.16(-0.44%) |
Dec 26, 2019 | 36.25 | 36.54 | 36.12 | 36.46 | 626,177 | +0.36(+1.00%) |
Dec 24, 2019 | 36.04 | 36.22 | 35.86 | 36.10 | 527,700 | +0.11(+0.31%) |
Dec 23, 2019 | 35.67 | 36.17 | 35.22 | 35.99 | 778,979 | +0.42(+1.18%) |
Dec 20, 2019 | 35.45 | 35.91 | 34.84 | 35.57 | 2,293,200 | +0.35(+0.99%) |
Dec 19, 2019 | 35.98 | 35.98 | 35.08 | 35.22 | 1,190,256 | -0.48(-1.34%) |
Dec 18, 2019 | 34.51 | 35.99 | 34.51 | 35.70 | 2,135,898 | +1.32(+3.84%) |
Dec 17, 2019 | 35.07 | 35.24 | 34.15 | 34.38 | 2,465,446 | -0.17(-0.49%) |
Dec 16, 2019 | 35.52 | 35.52 | 34.43 | 34.55 | 1,505,087 | -0.56(-1.59%) |
Dec 13, 2019 | 35.68 | 35.86 | 34.94 | 35.11 | 1,237,500 | -0.64(-1.79%) |
Dec 12, 2019 | 35.28 | 36.06 | 35.11 | 35.75 | 892,103 | +0.56(+1.59%) |
Dec 11, 2019 | 34.37 | 35.23 | 34.25 | 35.19 | 785,135 | +0.89(+2.59%) |
Dec 10, 2019 | 34.56 | 34.56 | 34.04 | 34.30 | 1,558,067 | -0.24(-0.69%) |
Dec 09, 2019 | 34.83 | 34.96 | 34.41 | 34.54 | 910,053 | -0.31(-0.89%) |
Dec 06, 2019 | 35.00 | 35.39 | 34.79 | 34.85 | 1,846,800 | +0.23(+0.66%) |
Dec 05, 2019 | 34.22 | 34.67 | 34.03 | 34.62 | 1,021,608 | +0.50(+1.47%) |
Dec 04, 2019 | 33.79 | 34.67 | 33.43 | 34.12 | 2,402,457 | +0.69(+2.06%) |
Dec 03, 2019 | 32.75 | 33.54 | 32.20 | 33.43 | 985,575 | +0.11(+0.33%) |
Dec 02, 2019 | 33.80 | 34.25 | 33.26 | 33.32 | 902,143 | -0.38(-1.13%) |
Nov 29, 2019 | 34.13 | 34.14 | 33.61 | 33.70 | 423,100 | -0.64(-1.86%) |
Nov 27, 2019 | 34.32 | 34.50 | 33.90 | 34.34 | 2,011,100 | -0.03(-0.09%) |
Nov 26, 2019 | 34.10 | 34.43 | 33.80 | 34.37 | 1,517,316 | +0.36(+1.06%) |
Nov 25, 2019 | 32.90 | 34.06 | 32.64 | 34.01 | 3,040,685 | +1.25(+3.82%) |
Nov 22, 2019 | 32.80 | 33.06 | 32.69 | 32.76 | 854,800 | +0.05(+0.15%) |
Nov 21, 2019 | 32.98 | 33.23 | 32.61 | 32.71 | 947,157 | -0.25(-0.76%) |
Nov 20, 2019 | 33.10 | 33.41 | 32.75 | 32.96 | 1,143,271 | -0.47(-1.41%) |
Nov 19, 2019 | 33.56 | 33.77 | 32.90 | 33.43 | 1,467,417 | +0.07(+0.21%) |
Nov 18, 2019 | 33.33 | 33.60 | 33.04 | 33.36 | 1,085,476 | -0.18(-0.54%) |
Nov 15, 2019 | 33.67 | 33.97 | 33.39 | 33.54 | 705,300 | +0.14(+0.42%) |
Nov 14, 2019 | 33.69 | 34.03 | 33.17 | 33.40 | 1,566,097 | -0.42(-1.24%) |
Nov 13, 2019 | 33.70 | 34.09 | 33.31 | 33.82 | 1,177,005 | -0.25(-0.73%) |
Nov 12, 2019 | 34.02 | 34.49 | 33.93 | 34.07 | 1,331,539 | +0.05(+0.15%) |
Nov 11, 2019 | 33.82 | 34.38 | 33.69 | 34.02 | 926,445 | -0.15(-0.44%) |
Nov 08, 2019 | 34.09 | 34.50 | 33.89 | 34.17 | 1,185,800 | -0.12(-0.35%) |
Nov 07, 2019 | 34.56 | 34.91 | 34.10 | 34.29 | 1,695,274 | +0.16(+0.47%) |
Nov 06, 2019 | 35.37 | 35.37 | 34.11 | 34.13 | 3,480,369 | -1.34(-3.78%) |
Nov 05, 2019 | 36.33 | 36.60 | 35.41 | 35.47 | 2,166,057 | -0.63(-1.75%) |
Nov 04, 2019 | 35.86 | 36.62 | 35.13 | 36.10 | 2,704,157 | +1.26(+3.62%) |