Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.61 | 36.66 | 35.99 | 36.15 | 203,349 | -0.69(-1.86%) |
Jan 30, 2020 | 36.42 | 36.86 | 36.27 | 36.83 | 239,167 | +0.06(+0.16%) |
Jan 29, 2020 | 37.05 | 37.08 | 36.76 | 36.77 | 340,191 | -0.10(-0.28%) |
Jan 28, 2020 | 36.75 | 37.03 | 36.68 | 36.88 | 45,827 | +0.31(+0.84%) |
Jan 27, 2020 | 36.52 | 36.74 | 36.44 | 36.57 | 84,914 | -0.63(-1.70%) |
Jan 24, 2020 | 37.62 | 37.62 | 36.98 | 37.20 | 93,187 | -0.42(-1.13%) |
Jan 23, 2020 | 37.50 | 37.65 | 37.23 | 37.62 | 53,076 | +0.01(+0.03%) |
Jan 22, 2020 | 37.60 | 37.70 | 37.57 | 37.61 | 53,969 | +0.15(+0.41%) |
Jan 21, 2020 | 37.53 | 37.66 | 37.45 | 37.46 | 160,720 | -0.25(-0.67%) |
Jan 17, 2020 | 37.67 | 37.75 | 37.64 | 37.71 | 288,993 | +0.07(+0.19%) |
Jan 16, 2020 | 37.51 | 37.64 | 37.41 | 37.64 | 54,138 | +0.29(+0.77%) |
Jan 15, 2020 | 37.39 | 37.45 | 37.26 | 37.35 | 67,929 | -0.07(-0.19%) |
Jan 14, 2020 | 37.40 | 37.58 | 37.38 | 37.43 | 80,656 | +0.03(+0.07%) |
Jan 13, 2020 | 37.22 | 37.40 | 37.14 | 37.40 | 72,895 | +0.23(+0.61%) |
Jan 10, 2020 | 37.44 | 37.44 | 37.13 | 37.17 | 77,767 | -0.16(-0.43%) |
Jan 09, 2020 | 37.35 | 37.36 | 37.24 | 37.34 | 67,868 | +0.16(+0.42%) |
Jan 08, 2020 | 37.03 | 37.34 | 37.02 | 37.18 | 100,582 | +0.10(+0.28%) |
Jan 07, 2020 | 37.15 | 37.17 | 36.98 | 37.07 | 109,311 | -0.14(-0.39%) |
Jan 06, 2020 | 36.96 | 37.22 | 36.96 | 37.22 | 204,880 | -0.02(-0.05%) |
Jan 03, 2020 | 37.15 | 37.30 | 37.10 | 37.24 | 419,345 | -0.36(-0.96%) |
Jan 02, 2020 | 37.39 | 37.60 | 37.31 | 37.60 | 207,723 | +0.32(+0.87%) |
Dec 31, 2019 | 37.09 | 37.27 | 37.07 | 37.27 | 58,797 | +0.13(+0.35%) |
Dec 30, 2019 | 37.42 | 37.42 | 37.12 | 37.14 | 54,671 | -0.24(-0.64%) |
Dec 27, 2019 | 37.54 | 37.54 | 37.34 | 37.38 | 52,473 | -0.07(-0.19%) |
Dec 26, 2019 | 37.41 | 37.45 | 37.35 | 37.45 | 48,168 | +0.14(+0.36%) |
Dec 24, 2019 | 37.39 | 37.39 | 37.28 | 37.32 | 63,900 | -0.03(-0.07%) |
Dec 23, 2019 | 37.42 | 37.42 | 37.31 | 37.35 | 63,935 | +0.03(+0.07%) |
Dec 20, 2019 | 37.34 | 37.37 | 37.27 | 37.32 | 44,967 | +0.18(+0.49%) |
Dec 19, 2019 | 37.14 | 37.17 | 37.07 | 37.13 | 46,802 | +0.08(+0.21%) |
Dec 18, 2019 | 37.19 | 37.19 | 37.03 | 37.06 | 123,377 | -0.09(-0.24%) |
Dec 17, 2019 | 37.21 | 37.25 | 37.14 | 37.15 | 119,439 | +0.07(+0.19%) |
Dec 16, 2019 | 37.15 | 37.25 | 37.08 | 37.08 | 261,250 | +0.20(+0.53%) |
Dec 13, 2019 | 37.12 | 37.25 | 36.80 | 36.88 | 124,412 | -0.20(-0.53%) |
Dec 12, 2019 | 36.57 | 37.17 | 36.57 | 37.08 | 151,718 | +0.56(+1.52%) |
Dec 11, 2019 | 36.63 | 36.63 | 36.49 | 36.52 | 78,388 | -0.06(-0.17%) |
Dec 10, 2019 | 36.66 | 36.73 | 36.44 | 36.58 | 89,456 | -0.06(-0.17%) |
Dec 09, 2019 | 36.70 | 36.75 | 36.62 | 36.65 | 329,520 | -0.09(-0.24%) |
Dec 06, 2019 | 36.66 | 36.82 | 36.66 | 36.74 | 295,019 | +0.39(+1.08%) |
Dec 05, 2019 | 36.37 | 36.39 | 36.18 | 36.34 | 319,799 | +0.04(+0.10%) |
Dec 04, 2019 | 36.27 | 36.43 | 36.17 | 36.31 | 516,766 | +0.21(+0.57%) |
Dec 03, 2019 | 36.22 | 36.22 | 35.88 | 36.10 | 668,263 | -0.36(-1.00%) |
Dec 02, 2019 | 36.90 | 36.90 | 36.46 | 36.46 | 240,674 | -0.32(-0.86%) |
Nov 29, 2019 | 36.87 | 36.87 | 36.71 | 36.78 | 154,651 | -0.09(-0.26%) |
Nov 27, 2019 | 36.92 | 36.92 | 36.75 | 36.87 | 214,904 | +0.08(+0.22%) |
Nov 26, 2019 | 36.86 | 36.86 | 36.66 | 36.79 | 402,177 | -0.04(-0.11%) |
Nov 25, 2019 | 36.63 | 36.83 | 36.63 | 36.83 | 154,330 | +0.35(+0.96%) |
Nov 22, 2019 | 36.36 | 36.51 | 36.36 | 36.48 | 177,748 | +0.18(+0.49%) |
Nov 21, 2019 | 36.29 | 36.38 | 36.15 | 36.31 | 81,345 | +0.16(+0.45%) |
Nov 20, 2019 | 36.21 | 36.22 | 35.94 | 36.14 | 74,851 | -0.21(-0.58%) |
Nov 19, 2019 | 36.48 | 36.51 | 36.31 | 36.35 | 69,307 | -0.04(-0.11%) |
Nov 18, 2019 | 36.36 | 36.41 | 36.27 | 36.40 | 48,599 | -0.02(-0.06%) |
Nov 15, 2019 | 36.30 | 36.42 | 36.25 | 36.42 | 128,429 | +0.34(+0.94%) |
Nov 14, 2019 | 36.03 | 36.09 | 35.93 | 36.08 | 34,176 | -0.11(-0.31%) |
Nov 13, 2019 | 36.14 | 36.26 | 36.12 | 36.19 | 58,453 | -0.14(-0.39%) |
Nov 12, 2019 | 36.32 | 36.48 | 36.25 | 36.33 | 95,211 | +0.02(+0.05%) |
Nov 11, 2019 | 36.29 | 36.36 | 36.20 | 36.31 | 39,390 | -0.07(-0.20%) |
Nov 08, 2019 | 36.24 | 36.39 | 36.11 | 36.39 | 56,683 | +0.11(+0.30%) |
Nov 07, 2019 | 36.33 | 36.51 | 36.25 | 36.28 | 108,209 | +0.12(+0.32%) |
Nov 06, 2019 | 36.11 | 36.18 | 36.01 | 36.16 | 127,003 | +0.09(+0.25%) |
Nov 05, 2019 | 35.97 | 36.17 | 35.97 | 36.07 | 580,851 | +0.10(+0.27%) |
Nov 04, 2019 | 35.85 | 36.00 | 35.85 | 35.97 | 75,997 | +0.33(+0.93%) |