Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.52 | 33.80 | 32.91 | 32.98 | 150,701 | -0.75(-2.21%) |
Jan 30, 2020 | 33.16 | 33.73 | 33.16 | 33.72 | 141,279 | +0.29(+0.87%) |
Jan 29, 2020 | 33.52 | 33.73 | 33.17 | 33.43 | 131,355 | -0.13(-0.39%) |
Jan 28, 2020 | 34.01 | 35.33 | 33.31 | 33.56 | 178,828 | -0.42(-1.23%) |
Jan 27, 2020 | 33.93 | 34.27 | 33.55 | 33.98 | 114,364 | -0.45(-1.29%) |
Jan 24, 2020 | 34.75 | 34.90 | 34.14 | 34.42 | 92,025 | -0.45(-1.30%) |
Jan 23, 2020 | 34.86 | 34.96 | 34.54 | 34.88 | 183,941 | -0.03(-0.10%) |
Jan 22, 2020 | 35.28 | 35.28 | 34.89 | 34.91 | 97,457 | -0.20(-0.57%) |
Jan 21, 2020 | 35.44 | 35.67 | 35.06 | 35.11 | 151,751 | -0.59(-1.66%) |
Jan 17, 2020 | 36.01 | 36.01 | 35.61 | 35.71 | 115,289 | -0.02(-0.05%) |
Jan 16, 2020 | 35.49 | 35.81 | 35.38 | 35.72 | 120,905 | +0.44(+1.25%) |
Jan 15, 2020 | 35.01 | 35.33 | 34.95 | 35.28 | 162,689 | +0.09(+0.26%) |
Jan 14, 2020 | 34.91 | 35.32 | 34.81 | 35.19 | 124,009 | +0.13(+0.37%) |
Jan 13, 2020 | 34.83 | 35.07 | 34.66 | 35.06 | 67,307 | +0.23(+0.65%) |
Jan 10, 2020 | 35.12 | 35.12 | 34.70 | 34.83 | 85,492 | -0.34(-0.97%) |
Jan 09, 2020 | 35.34 | 35.43 | 35.02 | 35.17 | 105,016 | +0.05(+0.15%) |
Jan 08, 2020 | 34.75 | 35.26 | 34.75 | 35.12 | 109,356 | +0.29(+0.83%) |
Jan 07, 2020 | 35.25 | 35.33 | 34.75 | 34.83 | 112,136 | -0.49(-1.38%) |
Jan 06, 2020 | 35.14 | 35.46 | 34.97 | 35.32 | 146,186 | -0.17(-0.49%) |
Jan 03, 2020 | 35.06 | 35.58 | 35.00 | 35.50 | 199,865 | -0.02(-0.05%) |
Jan 02, 2020 | 35.51 | 35.59 | 35.30 | 35.51 | 154,668 | +0.12(+0.34%) |
Dec 31, 2019 | 35.44 | 35.79 | 35.38 | 35.39 | 173,850 | -0.22(-0.62%) |
Dec 30, 2019 | 35.63 | 35.78 | 35.48 | 35.61 | 81,709 | +0.12(+0.33%) |
Dec 27, 2019 | 35.64 | 35.64 | 35.27 | 35.50 | 152,649 | -0.17(-0.46%) |
Dec 26, 2019 | 35.61 | 35.67 | 35.51 | 35.66 | 82,727 | +0.05(+0.15%) |
Dec 24, 2019 | 35.73 | 35.78 | 35.60 | 35.61 | 75,293 | -0.10(-0.29%) |
Dec 23, 2019 | 36.20 | 36.20 | 35.61 | 35.72 | 151,034 | -0.39(-1.09%) |
Dec 20, 2019 | 36.13 | 36.21 | 35.82 | 36.11 | 1,101,435 | +0.14(+0.40%) |
Dec 19, 2019 | 35.30 | 35.98 | 35.30 | 35.96 | 225,384 | +0.72(+2.04%) |
Dec 18, 2019 | 36.13 | 36.14 | 34.99 | 35.24 | 365,620 | -0.70(-1.94%) |
Dec 17, 2019 | 35.85 | 36.04 | 35.54 | 35.94 | 148,398 | +0.17(+0.49%) |
Dec 16, 2019 | 35.62 | 35.96 | 35.53 | 35.77 | 132,717 | +0.48(+1.36%) |
Dec 13, 2019 | 35.50 | 35.57 | 34.97 | 35.29 | 142,793 | -0.12(-0.34%) |
Dec 12, 2019 | 34.72 | 35.56 | 34.72 | 35.41 | 148,144 | +0.77(+2.22%) |
Dec 11, 2019 | 34.82 | 34.90 | 34.61 | 34.64 | 125,917 | -0.15(-0.43%) |
Dec 10, 2019 | 34.72 | 34.98 | 34.72 | 34.79 | 135,014 | -0.03(-0.08%) |
Dec 09, 2019 | 34.84 | 35.00 | 34.64 | 34.82 | 122,533 | -0.13(-0.36%) |
Dec 06, 2019 | 35.10 | 35.28 | 34.90 | 34.94 | 140,845 | +0.30(+0.87%) |
Dec 05, 2019 | 34.74 | 34.79 | 34.62 | 34.64 | 128,883 | +0.13(+0.37%) |
Dec 04, 2019 | 34.35 | 34.89 | 34.35 | 34.52 | 161,165 | +0.25(+0.73%) |
Dec 03, 2019 | 34.23 | 34.30 | 33.98 | 34.27 | 89,503 | -0.32(-0.93%) |
Dec 02, 2019 | 35.01 | 35.07 | 34.55 | 34.59 | 119,627 | -0.31(-0.90%) |
Nov 29, 2019 | 34.84 | 35.12 | 34.73 | 34.90 | 96,379 | -0.03(-0.10%) |
Nov 27, 2019 | 34.96 | 35.10 | 34.82 | 34.94 | 119,414 | +0.16(+0.45%) |
Nov 26, 2019 | 34.82 | 35.17 | 34.75 | 34.78 | 178,334 | -0.21(-0.59%) |
Nov 25, 2019 | 34.59 | 35.28 | 34.52 | 34.99 | 210,084 | +0.41(+1.18%) |
Nov 22, 2019 | 34.85 | 34.86 | 34.53 | 34.58 | 86,418 | -0.10(-0.28%) |
Nov 21, 2019 | 35.09 | 35.09 | 34.45 | 34.68 | 143,390 | -0.23(-0.65%) |
Nov 20, 2019 | 34.89 | 35.16 | 34.68 | 34.90 | 160,129 | -0.11(-0.32%) |
Nov 19, 2019 | 35.05 | 35.18 | 34.84 | 35.02 | 116,037 | +0.15(+0.42%) |
Nov 18, 2019 | 34.81 | 34.91 | 34.56 | 34.87 | 105,221 | -0.04(-0.12%) |
Nov 15, 2019 | 35.23 | 35.23 | 34.83 | 34.91 | 228,678 | -0.07(-0.20%) |
Nov 14, 2019 | 34.89 | 35.02 | 34.72 | 34.98 | 116,082 | +0.10(+0.30%) |
Nov 13, 2019 | 35.00 | 35.08 | 34.73 | 34.88 | 116,208 | -0.33(-0.94%) |
Nov 12, 2019 | 35.21 | 35.24 | 34.91 | 35.21 | 110,887 | +0.09(+0.25%) |
Nov 11, 2019 | 35.15 | 35.38 | 34.89 | 35.12 | 71,756 | -0.07(-0.21%) |
Nov 08, 2019 | 34.90 | 35.26 | 34.90 | 35.19 | 99,340 | +0.12(+0.33%) |
Nov 07, 2019 | 35.34 | 35.47 | 34.97 | 35.08 | 96,987 | +0.10(+0.27%) |
Nov 06, 2019 | 35.08 | 35.16 | 34.76 | 34.98 | 88,424 | -0.16(-0.47%) |
Nov 05, 2019 | 35.15 | 35.34 | 34.78 | 35.15 | 95,478 | +0.30(+0.87%) |
Nov 04, 2019 | 34.65 | 34.95 | 34.65 | 34.84 | 123,292 | +0.24(+0.70%) |