Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.56 | 34.68 | 34.44 | 34.54 | 72,700 | -0.16(-0.48%) |
Jan 30, 2020 | 34.50 | 34.71 | 34.38 | 34.70 | 143,681 | -0.12(-0.36%) |
Jan 29, 2020 | 34.77 | 34.98 | 34.75 | 34.83 | 82,268 | -0.18(-0.50%) |
Jan 28, 2020 | 34.69 | 35.02 | 34.46 | 35.01 | 110,493 | +0.01(+0.03%) |
Jan 27, 2020 | 35.00 | 35.06 | 34.87 | 34.99 | 111,245 | -1.26(-3.48%) |
Jan 24, 2020 | 36.01 | 36.30 | 35.98 | 36.26 | 456,200 | -0.57(-1.55%) |
Jan 23, 2020 | 36.86 | 36.92 | 36.57 | 36.83 | 61,250 | -0.36(-0.98%) |
Jan 22, 2020 | 37.22 | 37.27 | 37.05 | 37.19 | 52,165 | -0.26(-0.69%) |
Jan 21, 2020 | 37.35 | 37.49 | 37.30 | 37.45 | 58,878 | -0.35(-0.93%) |
Jan 17, 2020 | 37.81 | 37.93 | 37.80 | 37.80 | 80,200 | +0.45(+1.20%) |
Jan 16, 2020 | 37.46 | 37.46 | 37.29 | 37.35 | 86,183 | +0.00(+0.00%) |
Jan 15, 2020 | 37.16 | 37.35 | 37.16 | 37.35 | 43,705 | +0.43(+1.16%) |
Jan 14, 2020 | 36.67 | 36.94 | 36.67 | 36.92 | 68,504 | +0.65(+1.79%) |
Jan 13, 2020 | 35.85 | 36.36 | 35.77 | 36.27 | 86,010 | +0.96(+2.72%) |
Jan 10, 2020 | 35.23 | 35.35 | 35.22 | 35.31 | 76,900 | -0.34(-0.97%) |
Jan 09, 2020 | 35.67 | 35.76 | 35.42 | 35.66 | 88,611 | +0.05(+0.13%) |
Jan 08, 2020 | 35.42 | 35.64 | 35.37 | 35.61 | 38,716 | -0.18(-0.50%) |
Jan 07, 2020 | 35.83 | 35.92 | 35.69 | 35.79 | 58,516 | -0.39(-1.08%) |
Jan 06, 2020 | 36.08 | 36.18 | 35.97 | 36.18 | 49,917 | +0.13(+0.36%) |
Jan 03, 2020 | 35.75 | 36.10 | 35.75 | 36.05 | 64,300 | +0.14(+0.39%) |
Jan 02, 2020 | 35.97 | 35.97 | 35.79 | 35.91 | 61,277 | -0.03(-0.08%) |
Dec 31, 2019 | 36.22 | 36.22 | 35.46 | 35.94 | 67,700 | -0.19(-0.53%) |
Dec 30, 2019 | 36.11 | 36.20 | 35.90 | 36.13 | 214,260 | -0.07(-0.21%) |
Dec 27, 2019 | 36.30 | 36.30 | 36.04 | 36.20 | 56,400 | -0.18(-0.48%) |
Dec 26, 2019 | 36.25 | 36.38 | 35.90 | 36.38 | 41,572 | +0.16(+0.44%) |
Dec 24, 2019 | 36.23 | 36.23 | 35.89 | 36.22 | 65,400 | +0.44(+1.23%) |
Dec 23, 2019 | 35.82 | 35.86 | 35.70 | 35.78 | 62,112 | +0.29(+0.82%) |
Dec 20, 2019 | 35.30 | 35.52 | 35.21 | 35.49 | 193,700 | +0.18(+0.51%) |
Dec 19, 2019 | 35.37 | 35.43 | 35.28 | 35.31 | 72,424 | -0.32(-0.90%) |
Dec 18, 2019 | 35.60 | 35.75 | 35.48 | 35.63 | 61,288 | -0.10(-0.28%) |
Dec 17, 2019 | 35.69 | 35.76 | 35.63 | 35.73 | 58,937 | -0.09(-0.25%) |
Dec 16, 2019 | 35.91 | 36.03 | 35.82 | 35.82 | 68,818 | +0.21(+0.59%) |
Dec 13, 2019 | 35.64 | 35.86 | 35.52 | 35.61 | 53,200 | -0.32(-0.89%) |
Dec 12, 2019 | 35.97 | 36.18 | 35.78 | 35.93 | 66,036 | -0.22(-0.61%) |
Dec 11, 2019 | 36.07 | 36.22 | 35.95 | 36.15 | 30,822 | +0.13(+0.36%) |
Dec 10, 2019 | 35.93 | 36.10 | 35.84 | 36.02 | 81,008 | +0.07(+0.19%) |
Dec 09, 2019 | 36.05 | 36.17 | 35.88 | 35.95 | 107,692 | -0.24(-0.66%) |
Dec 06, 2019 | 36.11 | 36.20 | 35.93 | 36.19 | 181,800 | +0.32(+0.89%) |
Dec 05, 2019 | 35.92 | 35.92 | 35.75 | 35.87 | 41,235 | +0.03(+0.08%) |
Dec 04, 2019 | 35.97 | 36.02 | 35.66 | 35.84 | 45,468 | -0.36(-0.99%) |
Dec 03, 2019 | 36.04 | 36.20 | 36.00 | 36.20 | 43,045 | +0.21(+0.58%) |
Dec 02, 2019 | 36.34 | 36.34 | 35.80 | 35.99 | 52,809 | -0.79(-2.15%) |
Nov 29, 2019 | 36.58 | 36.84 | 36.57 | 36.78 | 34,000 | -0.08(-0.22%) |
Nov 27, 2019 | 36.75 | 36.93 | 36.63 | 36.86 | 79,100 | +0.32(+0.88%) |
Nov 26, 2019 | 36.58 | 36.75 | 36.51 | 36.54 | 50,397 | +0.08(+0.22%) |
Nov 25, 2019 | 36.52 | 36.60 | 36.27 | 36.46 | 39,193 | -0.14(-0.38%) |
Nov 22, 2019 | 36.91 | 36.92 | 36.47 | 36.60 | 49,900 | -0.31(-0.84%) |
Nov 21, 2019 | 36.88 | 36.92 | 36.77 | 36.91 | 59,523 | -0.49(-1.31%) |
Nov 20, 2019 | 37.54 | 37.68 | 37.21 | 37.40 | 100,313 | -0.52(-1.37%) |
Nov 19, 2019 | 37.71 | 37.92 | 37.64 | 37.92 | 42,568 | -0.10(-0.26%) |
Nov 18, 2019 | 37.68 | 38.02 | 37.66 | 38.02 | 74,583 | +0.42(+1.12%) |
Nov 15, 2019 | 37.29 | 37.60 | 37.27 | 37.60 | 41,800 | +0.19(+0.51%) |
Nov 14, 2019 | 37.19 | 37.44 | 37.16 | 37.41 | 35,364 | +0.08(+0.21%) |
Nov 13, 2019 | 37.24 | 37.36 | 37.19 | 37.33 | 44,604 | +0.36(+0.97%) |
Nov 12, 2019 | 36.96 | 37.01 | 36.86 | 36.97 | 62,110 | -0.41(-1.10%) |
Nov 11, 2019 | 37.38 | 37.44 | 37.22 | 37.38 | 48,923 | +0.33(+0.89%) |
Nov 08, 2019 | 36.75 | 37.05 | 36.73 | 37.05 | 86,600 | +0.77(+2.13%) |
Nov 07, 2019 | 36.32 | 36.51 | 36.26 | 36.28 | 32,314 | -0.34(-0.94%) |
Nov 06, 2019 | 36.59 | 36.63 | 36.47 | 36.62 | 39,038 | +0.48(+1.33%) |
Nov 05, 2019 | 36.04 | 36.19 | 36.00 | 36.14 | 48,087 | -0.22(-0.61%) |
Nov 04, 2019 | 36.47 | 36.50 | 36.24 | 36.36 | 32,345 | -0.36(-0.98%) |