Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.29 | 35.46 | 34.84 | 35.04 | 413,083 | -0.24(-0.69%) |
Jan 30, 2020 | 35.48 | 35.66 | 35.18 | 35.29 | 220,172 | -0.24(-0.68%) |
Jan 29, 2020 | 35.61 | 35.73 | 35.45 | 35.53 | 139,901 | -0.05(-0.13%) |
Jan 28, 2020 | 35.56 | 35.81 | 35.53 | 35.57 | 123,346 | +0.02(+0.06%) |
Jan 27, 2020 | 35.42 | 35.79 | 35.42 | 35.55 | 159,539 | -0.09(-0.26%) |
Jan 24, 2020 | 35.79 | 35.83 | 35.51 | 35.64 | 263,973 | -0.14(-0.40%) |
Jan 23, 2020 | 35.42 | 35.79 | 35.35 | 35.79 | 278,054 | +0.36(+1.03%) |
Jan 22, 2020 | 35.83 | 35.98 | 35.42 | 35.42 | 208,329 | -0.35(-0.98%) |
Jan 21, 2020 | 35.40 | 35.83 | 35.39 | 35.77 | 405,812 | +0.45(+1.26%) |
Jan 17, 2020 | 35.49 | 35.56 | 35.20 | 35.33 | 294,133 | -0.08(-0.23%) |
Jan 16, 2020 | 34.97 | 35.52 | 34.89 | 35.41 | 222,033 | +0.48(+1.39%) |
Jan 15, 2020 | 34.52 | 35.12 | 34.52 | 34.93 | 265,166 | +0.38(+1.09%) |
Jan 14, 2020 | 34.71 | 34.78 | 34.16 | 34.55 | 311,183 | -0.31(-0.89%) |
Jan 13, 2020 | 34.12 | 34.96 | 34.08 | 34.86 | 437,429 | +0.71(+2.08%) |
Jan 10, 2020 | 33.93 | 34.24 | 33.84 | 34.15 | 323,493 | +0.21(+0.62%) |
Jan 09, 2020 | 33.72 | 34.13 | 33.59 | 33.93 | 354,076 | +0.23(+0.67%) |
Jan 08, 2020 | 33.76 | 33.87 | 33.53 | 33.71 | 320,927 | -0.05(-0.13%) |
Jan 07, 2020 | 33.84 | 34.00 | 33.59 | 33.75 | 266,222 | -0.28(-0.82%) |
Jan 06, 2020 | 33.83 | 34.28 | 33.70 | 34.03 | 368,822 | +0.10(+0.29%) |
Jan 03, 2020 | 33.28 | 33.96 | 33.26 | 33.93 | 394,646 | +0.65(+1.95%) |
Jan 02, 2020 | 34.13 | 34.16 | 33.10 | 33.28 | 359,244 | -0.57(-1.68%) |
Dec 31, 2019 | 33.48 | 33.90 | 33.48 | 33.85 | 520,420 | +0.28(+0.83%) |
Dec 30, 2019 | 33.37 | 33.60 | 33.25 | 33.57 | 295,697 | +0.12(+0.36%) |
Dec 27, 2019 | 33.33 | 33.55 | 33.25 | 33.45 | 403,771 | +0.27(+0.82%) |
Dec 26, 2019 | 33.21 | 33.42 | 33.12 | 33.18 | 204,318 | -0.02(-0.05%) |
Dec 24, 2019 | 33.34 | 33.41 | 33.18 | 33.19 | 129,080 | -0.09(-0.27%) |
Dec 23, 2019 | 33.72 | 33.80 | 33.23 | 33.28 | 295,283 | -0.40(-1.19%) |
Dec 20, 2019 | 33.59 | 33.91 | 33.50 | 33.69 | 700,947 | +0.16(+0.47%) |
Dec 19, 2019 | 33.22 | 33.59 | 33.22 | 33.53 | 341,772 | +0.28(+0.84%) |
Dec 18, 2019 | 32.95 | 33.47 | 32.95 | 33.25 | 324,879 | +0.31(+0.94%) |
Dec 17, 2019 | 33.22 | 33.36 | 32.87 | 32.94 | 389,574 | -0.26(-0.79%) |
Dec 16, 2019 | 33.16 | 33.34 | 32.66 | 33.20 | 609,145 | +0.00(+0.00%) |
Dec 13, 2019 | 33.50 | 33.71 | 32.89 | 33.20 | 539,120 | -0.30(-0.90%) |
Dec 12, 2019 | 34.17 | 34.37 | 33.47 | 33.50 | 512,720 | -0.73(-2.13%) |
Dec 11, 2019 | 34.63 | 34.86 | 33.96 | 34.23 | 472,829 | -0.46(-1.32%) |
Dec 10, 2019 | 34.99 | 35.05 | 34.56 | 34.69 | 655,608 | -0.72(-2.02%) |
Dec 09, 2019 | 35.52 | 35.66 | 35.34 | 35.41 | 345,063 | -0.11(-0.32%) |
Dec 06, 2019 | 35.75 | 36.10 | 35.48 | 35.52 | 350,115 | +0.04(+0.11%) |
Dec 05, 2019 | 35.44 | 35.66 | 35.33 | 35.48 | 313,988 | -0.01(-0.02%) |
Dec 04, 2019 | 35.45 | 35.97 | 35.39 | 35.49 | 258,890 | -0.05(-0.15%) |
Dec 03, 2019 | 35.06 | 35.62 | 35.06 | 35.54 | 266,372 | +0.60(+1.72%) |
Dec 02, 2019 | 35.30 | 35.60 | 34.93 | 34.94 | 234,288 | -0.30(-0.85%) |
Nov 29, 2019 | 35.72 | 35.95 | 35.23 | 35.24 | 194,316 | -0.55(-1.54%) |
Nov 27, 2019 | 35.16 | 35.82 | 35.08 | 35.79 | 218,224 | +0.68(+1.93%) |
Nov 26, 2019 | 34.78 | 35.26 | 34.73 | 35.12 | 272,879 | +0.35(+1.02%) |
Nov 25, 2019 | 34.57 | 34.97 | 34.54 | 34.76 | 250,148 | +0.44(+1.29%) |
Nov 22, 2019 | 34.49 | 34.59 | 34.05 | 34.32 | 289,018 | -0.04(-0.11%) |
Nov 21, 2019 | 35.21 | 35.25 | 34.35 | 34.35 | 263,414 | -0.84(-2.40%) |
Nov 20, 2019 | 35.57 | 35.69 | 35.03 | 35.20 | 326,188 | -0.41(-1.14%) |
Nov 19, 2019 | 35.44 | 35.75 | 35.36 | 35.60 | 237,617 | +0.24(+0.68%) |
Nov 18, 2019 | 34.87 | 35.49 | 34.87 | 35.36 | 256,072 | +0.52(+1.51%) |
Nov 15, 2019 | 34.84 | 34.96 | 34.52 | 34.84 | 259,774 | +0.05(+0.13%) |
Nov 14, 2019 | 34.61 | 34.89 | 34.56 | 34.79 | 356,139 | +0.18(+0.52%) |
Nov 13, 2019 | 34.64 | 34.92 | 34.57 | 34.61 | 259,274 | +0.04(+0.11%) |
Nov 12, 2019 | 35.12 | 35.19 | 34.54 | 34.58 | 287,173 | -0.41(-1.18%) |
Nov 11, 2019 | 34.87 | 35.18 | 34.60 | 34.99 | 326,286 | +0.20(+0.58%) |
Nov 08, 2019 | 35.20 | 35.36 | 34.70 | 34.79 | 358,723 | -0.49(-1.38%) |
Nov 07, 2019 | 36.02 | 36.25 | 35.02 | 35.27 | 423,214 | -0.76(-2.10%) |
Nov 06, 2019 | 36.44 | 36.74 | 35.93 | 36.03 | 333,542 | -0.40(-1.11%) |
Nov 05, 2019 | 37.49 | 37.53 | 36.07 | 36.44 | 459,430 | -1.21(-3.21%) |
Nov 04, 2019 | 37.93 | 38.09 | 37.55 | 37.64 | 339,831 | -0.18(-0.48%) |