Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.46 | 36.80 | 36.21 | 36.56 | 122,470 | -0.28(-0.75%) |
Jan 30, 2020 | 36.73 | 36.94 | 36.21 | 36.84 | 104,075 | -0.21(-0.56%) |
Jan 29, 2020 | 37.46 | 37.70 | 37.01 | 37.04 | 67,322 | -0.17(-0.46%) |
Jan 28, 2020 | 37.53 | 37.84 | 37.15 | 37.22 | 96,922 | -0.07(-0.19%) |
Jan 27, 2020 | 37.49 | 37.70 | 37.15 | 37.29 | 90,096 | -0.83(-2.18%) |
Jan 24, 2020 | 38.81 | 39.27 | 38.08 | 38.11 | 45,347 | -0.73(-1.87%) |
Jan 23, 2020 | 39.08 | 39.22 | 38.67 | 38.84 | 70,485 | -0.45(-1.14%) |
Jan 22, 2020 | 39.88 | 39.93 | 39.22 | 39.29 | 75,681 | -0.69(-1.73%) |
Jan 21, 2020 | 40.33 | 40.43 | 39.53 | 39.98 | 50,337 | -0.41(-1.03%) |
Jan 17, 2020 | 41.02 | 41.05 | 40.33 | 40.40 | 48,212 | -0.52(-1.27%) |
Jan 16, 2020 | 41.12 | 41.31 | 40.81 | 40.91 | 67,359 | -0.21(-0.50%) |
Jan 15, 2020 | 41.09 | 41.33 | 40.95 | 41.12 | 32,319 | +0.10(+0.25%) |
Jan 14, 2020 | 40.88 | 41.05 | 40.43 | 41.02 | 55,819 | +0.28(+0.68%) |
Jan 13, 2020 | 39.84 | 40.74 | 39.83 | 40.74 | 71,692 | +0.97(+2.43%) |
Jan 10, 2020 | 40.19 | 40.29 | 39.60 | 39.77 | 53,189 | -0.31(-0.78%) |
Jan 09, 2020 | 40.15 | 40.29 | 39.77 | 40.08 | 63,055 | -0.07(-0.17%) |
Jan 08, 2020 | 40.95 | 41.09 | 40.02 | 40.15 | 98,860 | -0.45(-1.11%) |
Jan 07, 2020 | 40.46 | 40.71 | 40.15 | 40.60 | 64,632 | +0.28(+0.69%) |
Jan 06, 2020 | 39.95 | 40.98 | 39.95 | 40.33 | 96,018 | +0.59(+1.48%) |
Jan 03, 2020 | 39.77 | 39.95 | 39.12 | 39.74 | 76,167 | +0.21(+0.52%) |
Jan 02, 2020 | 39.32 | 39.67 | 39.15 | 39.53 | 75,921 | +0.62(+1.60%) |
Dec 31, 2019 | 38.87 | 39.46 | 38.41 | 38.91 | 200,489 | -0.10(-0.27%) |
Dec 30, 2019 | 39.95 | 40.08 | 38.46 | 39.01 | 230,855 | -0.83(-2.08%) |
Dec 27, 2019 | 41.47 | 41.47 | 39.74 | 39.84 | 228,907 | -1.59(-3.84%) |
Dec 26, 2019 | 41.19 | 41.47 | 40.90 | 41.43 | 139,079 | +0.55(+1.35%) |
Dec 24, 2019 | 41.16 | 41.16 | 40.78 | 40.88 | 73,273 | -0.10(-0.25%) |
Dec 23, 2019 | 40.57 | 41.02 | 40.36 | 40.98 | 184,627 | +0.24(+0.59%) |
Dec 20, 2019 | 39.88 | 40.84 | 39.81 | 40.74 | 232,756 | +0.93(+2.34%) |
Dec 19, 2019 | 39.22 | 40.03 | 38.98 | 39.81 | 291,770 | +0.73(+1.86%) |
Dec 18, 2019 | 38.01 | 39.15 | 38.01 | 39.08 | 239,690 | +0.97(+2.54%) |
Dec 17, 2019 | 37.87 | 38.67 | 37.87 | 38.11 | 193,196 | +0.38(+1.01%) |
Dec 16, 2019 | 37.56 | 37.85 | 37.49 | 37.73 | 200,917 | +0.28(+0.74%) |
Dec 13, 2019 | 37.49 | 37.56 | 36.85 | 37.46 | 217,968 | -0.31(-0.82%) |
Dec 12, 2019 | 37.49 | 38.15 | 37.39 | 37.77 | 242,892 | +0.24(+0.64%) |
Dec 11, 2019 | 37.25 | 37.70 | 36.87 | 37.53 | 278,986 | +0.35(+0.93%) |
Dec 10, 2019 | 35.94 | 37.25 | 35.94 | 37.18 | 317,241 | +1.24(+3.46%) |
Dec 09, 2019 | 34.97 | 35.94 | 34.97 | 35.94 | 219,367 | +0.93(+2.67%) |
Dec 06, 2019 | 34.59 | 35.11 | 34.38 | 35.00 | 193,399 | +0.59(+1.71%) |
Dec 05, 2019 | 34.45 | 34.69 | 34.38 | 34.42 | 195,289 | -0.07(-0.20%) |
Dec 04, 2019 | 34.52 | 34.66 | 34.11 | 34.49 | 207,125 | +0.28(+0.81%) |
Dec 03, 2019 | 33.97 | 34.35 | 33.76 | 34.21 | 221,416 | -0.03(-0.10%) |
Dec 02, 2019 | 34.62 | 34.69 | 34.21 | 34.24 | 244,231 | -0.35(-1.00%) |
Nov 29, 2019 | 34.59 | 35.56 | 34.45 | 34.59 | 132,222 | -0.07(-0.20%) |
Nov 27, 2019 | 34.49 | 34.66 | 33.90 | 34.66 | 191,634 | +0.14(+0.40%) |
Nov 26, 2019 | 35.14 | 35.32 | 34.38 | 34.52 | 167,207 | -0.55(-1.58%) |
Nov 25, 2019 | 34.76 | 35.25 | 34.73 | 35.07 | 152,068 | +0.17(+0.50%) |
Nov 22, 2019 | 34.76 | 35.11 | 34.59 | 34.90 | 158,007 | +0.21(+0.60%) |
Nov 21, 2019 | 34.52 | 34.73 | 34.18 | 34.69 | 200,198 | +0.60(+1.77%) |
Nov 20, 2019 | 33.95 | 34.26 | 33.72 | 34.09 | 230,956 | +0.13(+0.40%) |
Nov 19, 2019 | 34.56 | 34.64 | 33.85 | 33.95 | 166,011 | -0.54(-1.56%) |
Nov 18, 2019 | 34.89 | 34.93 | 34.36 | 34.49 | 278,431 | -0.40(-1.15%) |
Nov 15, 2019 | 34.56 | 34.99 | 34.42 | 34.89 | 233,040 | +0.44(+1.27%) |
Nov 14, 2019 | 34.83 | 34.83 | 34.19 | 34.46 | 114,614 | -0.23(-0.68%) |
Nov 13, 2019 | 34.83 | 35.06 | 34.42 | 34.69 | 149,833 | -0.13(-0.39%) |
Nov 12, 2019 | 35.10 | 35.43 | 34.76 | 34.83 | 127,903 | -0.20(-0.57%) |
Nov 11, 2019 | 35.40 | 35.40 | 35.03 | 35.03 | 100,609 | -0.50(-1.42%) |
Nov 08, 2019 | 35.36 | 35.73 | 35.20 | 35.53 | 131,795 | -0.20(-0.56%) |
Nov 07, 2019 | 35.87 | 36.12 | 35.40 | 35.73 | 154,384 | -0.10(-0.28%) |
Nov 06, 2019 | 36.24 | 36.28 | 35.70 | 35.83 | 91,051 | -0.34(-0.93%) |
Nov 05, 2019 | 36.57 | 36.74 | 35.87 | 36.17 | 147,432 | -0.20(-0.55%) |
Nov 04, 2019 | 36.34 | 36.81 | 36.34 | 36.37 | 179,088 | +0.27(+0.74%) |