Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.79 | 35.98 | 35.20 | 35.36 | 770,150 | -0.54(-1.51%) |
Jan 30, 2020 | 35.74 | 36.36 | 35.47 | 35.90 | 885,604 | +0.05(+0.14%) |
Jan 29, 2020 | 35.46 | 36.25 | 35.08 | 35.85 | 716,370 | +0.34(+0.95%) |
Jan 28, 2020 | 35.73 | 36.13 | 35.43 | 35.52 | 437,654 | +0.08(+0.23%) |
Jan 27, 2020 | 35.95 | 36.19 | 35.36 | 35.43 | 853,637 | -0.92(-2.53%) |
Jan 24, 2020 | 36.59 | 36.77 | 36.23 | 36.36 | 609,539 | -0.12(-0.33%) |
Jan 23, 2020 | 35.69 | 36.62 | 35.69 | 36.48 | 565,179 | +0.48(+1.33%) |
Jan 22, 2020 | 36.28 | 36.79 | 35.83 | 36.00 | 587,652 | -0.31(-0.86%) |
Jan 21, 2020 | 35.66 | 36.34 | 35.36 | 36.31 | 930,648 | +0.54(+1.52%) |
Jan 17, 2020 | 36.71 | 36.86 | 35.72 | 35.77 | 1,159,352 | -1.55(-4.15%) |
Jan 16, 2020 | 36.28 | 37.61 | 36.28 | 37.31 | 867,884 | +1.14(+3.16%) |
Jan 15, 2020 | 36.24 | 36.64 | 36.03 | 36.17 | 506,205 | -0.26(-0.71%) |
Jan 14, 2020 | 36.25 | 36.48 | 35.83 | 36.43 | 854,492 | +0.15(+0.41%) |
Jan 13, 2020 | 36.23 | 36.62 | 36.14 | 36.28 | 499,824 | -0.04(-0.10%) |
Jan 10, 2020 | 36.46 | 36.57 | 36.12 | 36.32 | 662,316 | -0.28(-0.75%) |
Jan 09, 2020 | 36.66 | 36.85 | 36.51 | 36.59 | 372,510 | +0.09(+0.25%) |
Jan 08, 2020 | 36.20 | 36.89 | 36.11 | 36.50 | 532,389 | +0.24(+0.66%) |
Jan 07, 2020 | 36.39 | 36.74 | 36.04 | 36.26 | 809,399 | -0.30(-0.83%) |
Jan 06, 2020 | 35.48 | 36.76 | 35.47 | 36.57 | 777,446 | +0.88(+2.48%) |
Jan 03, 2020 | 35.66 | 35.93 | 35.36 | 35.68 | 665,031 | -0.20(-0.56%) |
Jan 02, 2020 | 36.13 | 36.82 | 35.73 | 35.89 | 736,108 | +0.10(+0.28%) |
Dec 31, 2019 | 35.73 | 36.37 | 35.68 | 35.78 | 844,645 | +0.06(+0.15%) |
Dec 30, 2019 | 35.40 | 35.78 | 35.10 | 35.73 | 945,665 | +0.41(+1.15%) |
Dec 27, 2019 | 36.08 | 36.11 | 35.28 | 35.32 | 939,448 | -0.71(-1.97%) |
Dec 26, 2019 | 36.16 | 36.25 | 35.75 | 36.03 | 980,400 | +0.07(+0.20%) |
Dec 24, 2019 | 36.69 | 36.81 | 35.75 | 35.96 | 664,922 | -0.55(-1.51%) |
Dec 23, 2019 | 36.55 | 36.79 | 35.99 | 36.51 | 1,853,849 | -0.03(-0.08%) |
Dec 20, 2019 | 36.41 | 36.99 | 36.08 | 36.54 | 1,516,192 | +0.18(+0.51%) |
Dec 19, 2019 | 36.71 | 36.94 | 35.55 | 36.36 | 868,799 | -0.49(-1.32%) |
Dec 18, 2019 | 37.38 | 37.38 | 36.58 | 36.84 | 737,845 | -0.42(-1.14%) |
Dec 17, 2019 | 36.73 | 37.32 | 35.93 | 37.27 | 815,386 | +0.52(+1.43%) |
Dec 16, 2019 | 36.88 | 37.33 | 36.71 | 36.74 | 797,286 | +0.05(+0.13%) |
Dec 13, 2019 | 37.12 | 37.24 | 35.91 | 36.70 | 860,717 | -0.31(-0.85%) |
Dec 12, 2019 | 37.47 | 37.82 | 36.93 | 37.01 | 903,356 | -0.51(-1.35%) |
Dec 11, 2019 | 38.39 | 38.65 | 37.09 | 37.52 | 797,084 | -0.70(-1.83%) |
Dec 10, 2019 | 38.75 | 38.75 | 37.83 | 38.22 | 628,058 | -0.47(-1.21%) |
Dec 09, 2019 | 39.72 | 39.80 | 38.67 | 38.69 | 645,007 | -1.11(-2.80%) |
Dec 06, 2019 | 39.58 | 40.00 | 39.41 | 39.80 | 663,076 | +0.62(+1.57%) |
Dec 05, 2019 | 39.79 | 39.82 | 39.14 | 39.18 | 651,416 | -0.35(-0.89%) |
Dec 04, 2019 | 39.70 | 39.99 | 39.42 | 39.53 | 571,397 | +0.16(+0.40%) |
Dec 03, 2019 | 40.01 | 40.01 | 39.12 | 39.38 | 564,639 | -1.09(-2.69%) |
Dec 02, 2019 | 40.16 | 40.67 | 39.97 | 40.46 | 548,008 | +0.30(+0.76%) |
Nov 29, 2019 | 40.13 | 40.57 | 39.97 | 40.16 | 262,363 | +0.04(+0.09%) |
Nov 27, 2019 | 40.28 | 40.39 | 39.81 | 40.12 | 808,266 | +0.06(+0.14%) |
Nov 26, 2019 | 40.84 | 41.10 | 39.85 | 40.07 | 673,679 | -0.92(-2.25%) |
Nov 25, 2019 | 40.11 | 41.13 | 40.05 | 40.99 | 660,713 | +1.15(+2.89%) |
Nov 22, 2019 | 39.78 | 40.14 | 39.50 | 39.84 | 494,972 | +0.34(+0.86%) |
Nov 21, 2019 | 39.38 | 39.74 | 39.10 | 39.50 | 466,592 | +0.31(+0.80%) |
Nov 20, 2019 | 39.31 | 39.41 | 38.62 | 39.18 | 861,378 | -0.08(-0.21%) |
Nov 19, 2019 | 40.50 | 40.55 | 39.22 | 39.27 | 633,223 | -1.20(-2.96%) |
Nov 18, 2019 | 40.46 | 40.74 | 39.97 | 40.46 | 654,243 | -0.10(-0.25%) |
Nov 15, 2019 | 40.13 | 40.69 | 39.68 | 40.56 | 869,622 | +0.60(+1.50%) |
Nov 14, 2019 | 39.44 | 39.99 | 39.14 | 39.97 | 795,591 | +0.68(+1.73%) |
Nov 13, 2019 | 38.80 | 39.52 | 38.48 | 39.28 | 525,369 | +0.11(+0.28%) |
Nov 12, 2019 | 39.14 | 39.38 | 38.41 | 39.17 | 688,498 | +0.13(+0.33%) |
Nov 11, 2019 | 39.53 | 39.53 | 38.77 | 39.04 | 538,291 | -0.61(-1.53%) |
Nov 08, 2019 | 39.93 | 39.96 | 39.19 | 39.65 | 720,848 | +0.20(+0.51%) |
Nov 07, 2019 | 39.92 | 40.12 | 39.18 | 39.45 | 1,058,490 | +0.05(+0.13%) |
Nov 06, 2019 | 41.15 | 41.31 | 39.11 | 39.40 | 1,281,173 | -1.62(-3.95%) |
Nov 05, 2019 | 39.68 | 41.29 | 39.49 | 41.02 | 1,350,022 | +1.52(+3.86%) |
Nov 04, 2019 | 38.35 | 39.65 | 38.13 | 39.50 | 749,788 | +1.18(+3.07%) |