Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.14 | 35.30 | 34.42 | 34.89 | 112,400 | -0.30(-0.85%) |
Jan 30, 2020 | 34.65 | 35.24 | 34.46 | 35.19 | 62,867 | +0.32(+0.92%) |
Jan 29, 2020 | 35.49 | 35.78 | 34.78 | 34.87 | 108,216 | -0.48(-1.36%) |
Jan 28, 2020 | 35.04 | 35.47 | 34.98 | 35.35 | 86,059 | +0.53(+1.52%) |
Jan 27, 2020 | 34.85 | 35.16 | 34.64 | 34.82 | 67,958 | -0.63(-1.78%) |
Jan 24, 2020 | 35.81 | 35.89 | 35.32 | 35.45 | 70,200 | -0.29(-0.81%) |
Jan 23, 2020 | 35.86 | 35.87 | 35.19 | 35.74 | 125,664 | -0.09(-0.25%) |
Jan 22, 2020 | 35.37 | 35.84 | 35.25 | 35.83 | 108,655 | +0.56(+1.59%) |
Jan 21, 2020 | 35.72 | 35.72 | 35.16 | 35.27 | 76,962 | -0.62(-1.73%) |
Jan 17, 2020 | 36.58 | 36.58 | 35.78 | 35.89 | 54,100 | -0.47(-1.29%) |
Jan 16, 2020 | 36.01 | 36.75 | 35.94 | 36.36 | 58,606 | +0.57(+1.59%) |
Jan 15, 2020 | 35.57 | 36.15 | 35.51 | 35.79 | 71,984 | +0.13(+0.36%) |
Jan 14, 2020 | 36.00 | 36.18 | 35.59 | 35.66 | 82,631 | -0.49(-1.36%) |
Jan 13, 2020 | 35.74 | 36.25 | 35.70 | 36.15 | 67,655 | +0.35(+0.98%) |
Jan 10, 2020 | 35.96 | 36.22 | 35.41 | 35.80 | 55,100 | -0.14(-0.39%) |
Jan 09, 2020 | 36.20 | 36.43 | 35.91 | 35.94 | 70,452 | -0.07(-0.19%) |
Jan 08, 2020 | 36.19 | 36.38 | 35.83 | 36.01 | 65,353 | -0.19(-0.52%) |
Jan 07, 2020 | 36.25 | 36.43 | 35.72 | 36.20 | 49,108 | -0.09(-0.25%) |
Jan 06, 2020 | 36.52 | 36.67 | 36.21 | 36.29 | 126,074 | -0.53(-1.44%) |
Jan 03, 2020 | 36.28 | 36.92 | 36.06 | 36.82 | 115,500 | +0.04(+0.11%) |
Jan 02, 2020 | 37.19 | 37.42 | 36.46 | 36.78 | 89,227 | -0.17(-0.46%) |
Dec 31, 2019 | 36.75 | 37.20 | 36.71 | 36.95 | 128,300 | +0.10(+0.27%) |
Dec 30, 2019 | 36.61 | 36.98 | 36.32 | 36.85 | 111,783 | +0.30(+0.82%) |
Dec 27, 2019 | 36.99 | 36.99 | 36.53 | 36.55 | 59,600 | -0.34(-0.92%) |
Dec 26, 2019 | 37.39 | 37.44 | 36.74 | 36.89 | 63,796 | -0.38(-1.02%) |
Dec 24, 2019 | 37.38 | 37.45 | 37.10 | 37.27 | 80,700 | -0.07(-0.19%) |
Dec 23, 2019 | 38.06 | 38.53 | 37.32 | 37.34 | 104,109 | -0.59(-1.56%) |
Dec 20, 2019 | 38.64 | 39.01 | 37.68 | 37.93 | 435,300 | -0.74(-1.91%) |
Dec 19, 2019 | 38.61 | 38.91 | 38.50 | 38.67 | 272,276 | +0.04(+0.10%) |
Dec 18, 2019 | 38.65 | 38.80 | 38.53 | 38.63 | 70,314 | -0.05(-0.13%) |
Dec 17, 2019 | 38.50 | 38.78 | 38.35 | 38.68 | 94,029 | +0.15(+0.39%) |
Dec 16, 2019 | 38.36 | 38.86 | 38.36 | 38.53 | 116,289 | +0.40(+1.05%) |
Dec 13, 2019 | 38.24 | 38.24 | 37.72 | 38.13 | 130,100 | -0.15(-0.39%) |
Dec 12, 2019 | 37.09 | 38.47 | 37.09 | 38.28 | 148,070 | +0.97(+2.60%) |
Dec 11, 2019 | 36.77 | 37.37 | 36.75 | 37.31 | 73,538 | +0.46(+1.25%) |
Dec 10, 2019 | 36.86 | 37.13 | 36.66 | 36.85 | 82,511 | -0.02(-0.05%) |
Dec 09, 2019 | 36.77 | 37.06 | 36.68 | 36.87 | 107,493 | -0.09(-0.24%) |
Dec 06, 2019 | 36.36 | 37.19 | 36.17 | 36.96 | 162,700 | +0.71(+1.96%) |
Dec 05, 2019 | 35.94 | 36.44 | 35.78 | 36.25 | 122,129 | +0.27(+0.75%) |
Dec 04, 2019 | 35.60 | 36.18 | 35.30 | 35.98 | 136,640 | +0.61(+1.72%) |
Dec 03, 2019 | 34.75 | 35.40 | 34.62 | 35.37 | 129,624 | +0.22(+0.63%) |
Dec 02, 2019 | 35.55 | 35.83 | 35.06 | 35.15 | 147,137 | -0.27(-0.76%) |
Nov 29, 2019 | 35.49 | 35.67 | 35.27 | 35.42 | 50,900 | -0.07(-0.20%) |
Nov 27, 2019 | 35.55 | 35.62 | 35.10 | 35.49 | 99,500 | +0.18(+0.51%) |
Nov 26, 2019 | 35.67 | 35.67 | 35.21 | 35.31 | 264,305 | -0.29(-0.81%) |
Nov 25, 2019 | 35.33 | 35.98 | 34.85 | 35.60 | 154,605 | +0.43(+1.22%) |
Nov 22, 2019 | 35.52 | 35.70 | 34.95 | 35.17 | 107,200 | -0.17(-0.48%) |
Nov 21, 2019 | 35.19 | 35.53 | 34.76 | 35.34 | 108,952 | +0.27(+0.77%) |
Nov 20, 2019 | 35.24 | 35.66 | 34.74 | 35.07 | 143,994 | -0.42(-1.18%) |
Nov 19, 2019 | 35.59 | 35.60 | 35.11 | 35.49 | 138,255 | +0.14(+0.40%) |
Nov 18, 2019 | 35.17 | 35.50 | 34.84 | 35.35 | 111,323 | +0.10(+0.28%) |
Nov 15, 2019 | 35.05 | 35.58 | 34.77 | 35.25 | 149,100 | +0.40(+1.15%) |
Nov 14, 2019 | 34.56 | 35.03 | 34.33 | 34.85 | 166,907 | +0.13(+0.37%) |
Nov 13, 2019 | 33.12 | 36.71 | 32.00 | 34.72 | 327,466 | +0.74(+2.18%) |
Nov 12, 2019 | 33.90 | 34.50 | 32.56 | 33.98 | 263,384 | +0.01(+0.03%) |
Nov 11, 2019 | 33.73 | 34.09 | 33.42 | 33.97 | 118,660 | +0.09(+0.27%) |
Nov 08, 2019 | 33.77 | 34.10 | 33.66 | 33.88 | 139,000 | +0.14(+0.41%) |
Nov 07, 2019 | 33.92 | 34.26 | 33.59 | 33.74 | 146,982 | +0.23(+0.70%) |
Nov 06, 2019 | 33.72 | 33.82 | 33.22 | 33.51 | 129,027 | -0.12(-0.37%) |
Nov 05, 2019 | 33.50 | 34.00 | 33.47 | 33.63 | 145,766 | +0.19(+0.57%) |
Nov 04, 2019 | 33.15 | 33.50 | 32.94 | 33.44 | 95,581 | +0.55(+1.67%) |