Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.11 | 33.34 | 32.82 | 32.94 | 82,185 | -0.46(-1.37%) |
Jan 30, 2020 | 33.15 | 33.56 | 33.07 | 33.40 | 79,636 | +0.15(+0.44%) |
Jan 29, 2020 | 33.56 | 33.69 | 33.15 | 33.25 | 94,074 | -0.39(-1.17%) |
Jan 28, 2020 | 34.15 | 34.15 | 33.61 | 33.65 | 63,527 | -0.12(-0.37%) |
Jan 27, 2020 | 33.40 | 33.90 | 33.36 | 33.77 | 75,397 | +0.08(+0.25%) |
Jan 24, 2020 | 34.10 | 34.10 | 33.42 | 33.69 | 62,950 | -0.46(-1.34%) |
Jan 23, 2020 | 33.90 | 34.19 | 33.44 | 34.15 | 101,646 | +0.37(+1.11%) |
Jan 22, 2020 | 34.48 | 34.48 | 33.32 | 33.77 | 77,220 | -0.71(-2.05%) |
Jan 21, 2020 | 34.81 | 35.05 | 34.44 | 34.48 | 57,139 | -0.46(-1.31%) |
Jan 17, 2020 | 35.43 | 35.43 | 34.85 | 34.94 | 70,630 | -0.12(-0.36%) |
Jan 16, 2020 | 34.85 | 35.33 | 34.73 | 35.06 | 62,699 | +0.42(+1.20%) |
Jan 15, 2020 | 34.98 | 34.98 | 34.44 | 34.64 | 62,561 | -0.37(-1.07%) |
Jan 14, 2020 | 35.14 | 35.14 | 34.85 | 35.02 | 81,526 | -0.17(-0.47%) |
Jan 13, 2020 | 34.98 | 35.23 | 34.85 | 35.18 | 46,209 | +0.17(+0.47%) |
Jan 10, 2020 | 35.27 | 35.39 | 34.85 | 35.02 | 50,433 | -0.29(-0.82%) |
Jan 09, 2020 | 35.60 | 35.60 | 35.18 | 35.31 | 41,905 | +0.04(+0.12%) |
Jan 08, 2020 | 35.14 | 35.48 | 35.10 | 35.27 | 107,162 | +0.12(+0.35%) |
Jan 07, 2020 | 35.77 | 35.77 | 35.02 | 35.14 | 59,411 | -0.71(-1.97%) |
Jan 06, 2020 | 36.18 | 36.18 | 35.72 | 35.85 | 46,116 | -0.56(-1.54%) |
Jan 03, 2020 | 35.85 | 36.43 | 35.68 | 36.41 | 93,836 | +0.19(+0.52%) |
Jan 02, 2020 | 36.22 | 36.43 | 36.02 | 36.22 | 72,711 | +0.21(+0.58%) |
Dec 31, 2019 | 36.22 | 36.43 | 36.02 | 36.02 | 61,386 | -0.21(-0.57%) |
Dec 30, 2019 | 36.18 | 36.26 | 35.97 | 36.22 | 61,668 | +0.12(+0.35%) |
Dec 27, 2019 | 36.60 | 36.64 | 36.04 | 36.10 | 58,834 | -0.54(-1.47%) |
Dec 26, 2019 | 36.64 | 36.76 | 36.47 | 36.64 | 43,247 | +0.12(+0.34%) |
Dec 24, 2019 | 36.76 | 36.76 | 36.39 | 36.51 | 37,000 | -0.25(-0.68%) |
Dec 23, 2019 | 37.43 | 37.43 | 36.68 | 36.76 | 54,445 | -0.75(-1.99%) |
Dec 20, 2019 | 37.47 | 37.59 | 37.26 | 37.51 | 200,022 | +0.19(+0.50%) |
Dec 19, 2019 | 37.30 | 37.39 | 36.93 | 37.32 | 130,621 | +0.00(+0.00%) |
Dec 18, 2019 | 37.59 | 37.80 | 37.30 | 37.32 | 154,879 | -0.19(-0.50%) |
Dec 17, 2019 | 36.80 | 37.59 | 36.80 | 37.51 | 153,353 | +0.75(+2.03%) |
Dec 16, 2019 | 36.72 | 36.97 | 36.35 | 36.76 | 91,188 | +0.42(+1.14%) |
Dec 13, 2019 | 36.39 | 36.56 | 36.06 | 36.35 | 115,983 | -0.04(-0.11%) |
Dec 12, 2019 | 36.02 | 36.76 | 35.93 | 36.39 | 71,498 | +0.46(+1.27%) |
Dec 11, 2019 | 36.06 | 36.14 | 35.79 | 35.93 | 54,631 | -0.08(-0.23%) |
Dec 10, 2019 | 35.64 | 36.06 | 35.56 | 36.02 | 69,309 | +0.37(+1.05%) |
Dec 09, 2019 | 35.89 | 35.93 | 35.52 | 35.64 | 71,877 | -0.25(-0.69%) |
Dec 06, 2019 | 35.93 | 36.39 | 35.85 | 35.89 | 69,113 | +0.21(+0.58%) |
Dec 05, 2019 | 35.72 | 35.97 | 35.52 | 35.68 | 50,155 | +0.03(+0.09%) |
Dec 04, 2019 | 35.77 | 36.06 | 35.57 | 35.65 | 66,298 | +0.00(+0.00%) |
Dec 03, 2019 | 35.73 | 35.77 | 35.48 | 35.65 | 40,010 | -0.29(-0.80%) |
Dec 02, 2019 | 36.27 | 36.39 | 35.90 | 35.94 | 45,565 | -0.25(-0.68%) |
Nov 29, 2019 | 36.06 | 36.43 | 35.98 | 36.19 | 28,777 | +0.00(+0.00%) |
Nov 27, 2019 | 36.14 | 36.27 | 35.98 | 36.19 | 47,460 | +0.21(+0.57%) |
Nov 26, 2019 | 36.02 | 36.43 | 35.94 | 35.98 | 70,944 | -0.14(-0.40%) |
Nov 25, 2019 | 35.86 | 36.35 | 35.69 | 36.12 | 87,978 | +0.27(+0.75%) |
Nov 22, 2019 | 35.94 | 35.98 | 35.57 | 35.86 | 28,146 | -0.04(-0.11%) |
Nov 21, 2019 | 36.23 | 36.31 | 35.67 | 35.90 | 48,585 | -0.16(-0.46%) |
Nov 20, 2019 | 36.14 | 36.39 | 35.94 | 36.06 | 68,127 | -0.16(-0.45%) |
Nov 19, 2019 | 36.02 | 36.37 | 35.98 | 36.23 | 45,979 | +0.29(+0.80%) |
Nov 18, 2019 | 35.86 | 36.19 | 35.69 | 35.94 | 33,776 | -0.04(-0.11%) |
Nov 15, 2019 | 36.14 | 36.19 | 35.81 | 35.98 | 126,828 | +0.12(+0.34%) |
Nov 14, 2019 | 35.77 | 35.94 | 35.69 | 35.86 | 42,246 | +0.00(+0.00%) |
Nov 13, 2019 | 36.02 | 36.10 | 35.73 | 35.86 | 40,922 | -0.41(-1.14%) |
Nov 12, 2019 | 36.10 | 36.49 | 36.10 | 36.27 | 50,538 | +0.16(+0.46%) |
Nov 11, 2019 | 36.02 | 36.47 | 35.94 | 36.10 | 40,683 | +0.08(+0.23%) |
Nov 08, 2019 | 36.06 | 36.39 | 35.77 | 36.02 | 52,434 | -0.19(-0.51%) |
Nov 07, 2019 | 36.27 | 36.37 | 36.02 | 36.21 | 57,719 | +0.25(+0.69%) |
Nov 06, 2019 | 36.27 | 36.27 | 35.77 | 35.96 | 63,589 | -0.39(-1.08%) |
Nov 05, 2019 | 36.27 | 36.76 | 36.19 | 36.35 | 83,404 | +0.25(+0.68%) |
Nov 04, 2019 | 35.86 | 36.23 | 35.77 | 36.10 | 63,390 | +0.39(+1.10%) |