Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.64 | 37.83 | 37.40 | 37.65 | 54,100 | -0.18(-0.48%) |
Jan 30, 2020 | 37.79 | 37.89 | 37.56 | 37.83 | 80,573 | -0.45(-1.18%) |
Jan 29, 2020 | 38.46 | 38.46 | 38.17 | 38.28 | 111,861 | -0.18(-0.47%) |
Jan 28, 2020 | 38.30 | 38.72 | 38.27 | 38.46 | 37,046 | +0.31(+0.81%) |
Jan 27, 2020 | 38.05 | 38.41 | 37.92 | 38.15 | 14,594 | -0.17(-0.44%) |
Jan 24, 2020 | 38.58 | 38.58 | 38.19 | 38.32 | 19,200 | +0.25(+0.66%) |
Jan 23, 2020 | 37.97 | 38.16 | 37.91 | 38.07 | 38,627 | +0.36(+0.95%) |
Jan 22, 2020 | 37.81 | 37.99 | 37.71 | 37.71 | 54,271 | -0.05(-0.13%) |
Jan 21, 2020 | 37.86 | 38.00 | 37.75 | 37.76 | 38,508 | -0.34(-0.89%) |
Jan 17, 2020 | 37.90 | 38.10 | 37.87 | 38.10 | 37,300 | +0.19(+0.50%) |
Jan 16, 2020 | 37.91 | 38.06 | 37.89 | 37.91 | 34,967 | +0.13(+0.36%) |
Jan 15, 2020 | 37.75 | 37.90 | 37.72 | 37.77 | 46,854 | +0.23(+0.60%) |
Jan 14, 2020 | 37.39 | 37.57 | 37.39 | 37.55 | 40,420 | +0.18(+0.49%) |
Jan 13, 2020 | 37.05 | 37.40 | 36.93 | 37.37 | 56,727 | +0.44(+1.18%) |
Jan 10, 2020 | 37.00 | 37.00 | 36.80 | 36.93 | 51,400 | +0.13(+0.35%) |
Jan 09, 2020 | 36.59 | 36.80 | 36.59 | 36.80 | 74,305 | +0.45(+1.24%) |
Jan 08, 2020 | 35.95 | 36.43 | 35.95 | 36.35 | 30,966 | +0.81(+2.28%) |
Jan 07, 2020 | 35.73 | 35.81 | 35.53 | 35.54 | 187,219 | -0.09(-0.25%) |
Jan 06, 2020 | 35.66 | 35.87 | 35.30 | 35.63 | 26,496 | -0.69(-1.90%) |
Jan 03, 2020 | 36.41 | 36.50 | 36.26 | 36.32 | 22,400 | -0.65(-1.76%) |
Jan 02, 2020 | 36.49 | 36.97 | 36.49 | 36.97 | 74,537 | +1.03(+2.87%) |
Dec 31, 2019 | 35.83 | 36.09 | 35.83 | 35.94 | 33,000 | +0.30(+0.86%) |
Dec 30, 2019 | 35.50 | 35.85 | 35.50 | 35.63 | 25,580 | +0.23(+0.64%) |
Dec 27, 2019 | 35.48 | 35.53 | 35.32 | 35.41 | 24,200 | +0.01(+0.03%) |
Dec 26, 2019 | 35.40 | 35.40 | 35.13 | 35.40 | 32,429 | +0.10(+0.30%) |
Dec 24, 2019 | 35.34 | 35.40 | 35.22 | 35.30 | 29,800 | -0.00(-0.01%) |
Dec 23, 2019 | 35.33 | 35.38 | 35.24 | 35.30 | 30,687 | -0.15(-0.42%) |
Dec 20, 2019 | 35.54 | 35.54 | 35.40 | 35.45 | 64,400 | -0.08(-0.23%) |
Dec 19, 2019 | 35.51 | 35.54 | 35.40 | 35.53 | 32,789 | +0.00(+0.00%) |
Dec 18, 2019 | 35.51 | 35.57 | 35.49 | 35.53 | 54,430 | -0.11(-0.31%) |
Dec 17, 2019 | 35.59 | 35.75 | 35.36 | 35.64 | 36,419 | +0.36(+1.02%) |
Dec 16, 2019 | 35.31 | 35.79 | 35.28 | 35.28 | 59,600 | -0.67(-1.88%) |
Dec 13, 2019 | 35.92 | 36.12 | 35.84 | 35.95 | 3,200 | +0.03(+0.10%) |
Dec 12, 2019 | 35.74 | 35.95 | 35.72 | 35.92 | 55,661 | +0.38(+1.07%) |
Dec 11, 2019 | 35.42 | 35.57 | 35.37 | 35.54 | 16,484 | +0.17(+0.49%) |
Dec 10, 2019 | 35.45 | 35.50 | 35.26 | 35.37 | 132,005 | -0.34(-0.97%) |
Dec 09, 2019 | 35.68 | 35.85 | 35.68 | 35.71 | 21,893 | -0.10(-0.28%) |
Dec 06, 2019 | 35.99 | 36.23 | 35.70 | 35.81 | 10,500 | -0.58(-1.59%) |
Dec 05, 2019 | 36.24 | 36.47 | 36.18 | 36.39 | 71,468 | +0.17(+0.47%) |
Dec 04, 2019 | 36.08 | 36.32 | 36.01 | 36.22 | 48,485 | +0.63(+1.77%) |
Dec 03, 2019 | 35.74 | 35.85 | 35.48 | 35.59 | 13,714 | -0.59(-1.63%) |
Dec 02, 2019 | 36.12 | 36.21 | 36.03 | 36.18 | 19,490 | -0.06(-0.17%) |
Nov 29, 2019 | 36.30 | 36.53 | 36.08 | 36.24 | 27,800 | +0.14(+0.40%) |
Nov 27, 2019 | 36.02 | 36.20 | 35.87 | 36.10 | 7,000 | +0.13(+0.35%) |
Nov 26, 2019 | 35.99 | 35.99 | 35.67 | 35.97 | 51,619 | +0.00(+0.00%) |
Nov 25, 2019 | 35.81 | 36.00 | 35.80 | 35.97 | 48,946 | +0.52(+1.47%) |
Nov 22, 2019 | 35.60 | 35.60 | 35.34 | 35.45 | 9,700 | +0.05(+0.14%) |
Nov 21, 2019 | 35.60 | 35.60 | 35.32 | 35.40 | 5,674 | -0.28(-0.78%) |
Nov 20, 2019 | 35.78 | 35.80 | 35.61 | 35.68 | 8,465 | +0.09(+0.25%) |
Nov 19, 2019 | 35.53 | 35.63 | 35.44 | 35.59 | 26,338 | +0.14(+0.39%) |
Nov 18, 2019 | 35.46 | 35.53 | 35.32 | 35.45 | 11,272 | -0.11(-0.31%) |
Nov 15, 2019 | 35.47 | 35.61 | 35.47 | 35.56 | 15,400 | +0.17(+0.48%) |
Nov 14, 2019 | 35.21 | 35.40 | 35.20 | 35.39 | 8,820 | +0.24(+0.68%) |
Nov 13, 2019 | 35.10 | 35.16 | 35.02 | 35.15 | 131,639 | -0.38(-1.06%) |
Nov 12, 2019 | 35.65 | 35.70 | 35.47 | 35.52 | 15,465 | -0.25(-0.68%) |
Nov 11, 2019 | 35.58 | 35.87 | 35.53 | 35.77 | 23,429 | +0.01(+0.01%) |
Nov 08, 2019 | 35.80 | 35.88 | 35.63 | 35.77 | 27,400 | -0.16(-0.43%) |
Nov 07, 2019 | 36.15 | 36.24 | 35.92 | 35.92 | 50,835 | +0.01(+0.03%) |
Nov 06, 2019 | 35.95 | 36.00 | 35.81 | 35.91 | 20,404 | -0.09(-0.25%) |
Nov 05, 2019 | 36.22 | 36.22 | 35.80 | 36.00 | 28,737 | -0.32(-0.88%) |
Nov 04, 2019 | 36.37 | 36.52 | 36.31 | 36.32 | 96,851 | -0.21(-0.57%) |