Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.05 | 36.23 | 35.44 | 35.61 | 764,759 | -0.55(-1.51%) |
Jan 30, 2020 | 35.99 | 36.61 | 35.72 | 36.16 | 879,404 | +0.05(+0.14%) |
Jan 29, 2020 | 35.71 | 36.51 | 35.32 | 36.11 | 711,355 | +0.34(+0.95%) |
Jan 28, 2020 | 35.98 | 36.38 | 35.68 | 35.77 | 434,590 | +0.08(+0.23%) |
Jan 27, 2020 | 36.20 | 36.44 | 35.61 | 35.68 | 847,661 | -0.93(-2.53%) |
Jan 24, 2020 | 36.85 | 37.03 | 36.48 | 36.61 | 605,272 | -0.12(-0.33%) |
Jan 23, 2020 | 35.94 | 36.88 | 35.94 | 36.73 | 561,223 | +0.48(+1.33%) |
Jan 22, 2020 | 36.54 | 37.05 | 36.08 | 36.25 | 583,538 | -0.32(-0.86%) |
Jan 21, 2020 | 35.92 | 36.59 | 35.61 | 36.57 | 924,133 | +0.55(+1.52%) |
Jan 17, 2020 | 36.97 | 37.12 | 35.97 | 36.02 | 1,151,236 | -1.56(-4.15%) |
Jan 16, 2020 | 36.54 | 37.87 | 36.54 | 37.58 | 861,808 | +1.15(+3.16%) |
Jan 15, 2020 | 36.50 | 36.90 | 36.29 | 36.43 | 502,661 | -0.26(-0.71%) |
Jan 14, 2020 | 36.51 | 36.73 | 36.08 | 36.69 | 848,510 | +0.15(+0.41%) |
Jan 13, 2020 | 36.48 | 36.88 | 36.40 | 36.54 | 496,325 | -0.04(-0.10%) |
Jan 10, 2020 | 36.71 | 36.83 | 36.37 | 36.57 | 657,679 | -0.28(-0.75%) |
Jan 09, 2020 | 36.92 | 37.11 | 36.77 | 36.85 | 369,903 | +0.09(+0.25%) |
Jan 08, 2020 | 36.45 | 37.15 | 36.36 | 36.76 | 528,662 | +0.24(+0.66%) |
Jan 07, 2020 | 36.65 | 37.00 | 36.30 | 36.52 | 803,733 | -0.31(-0.83%) |
Jan 06, 2020 | 35.73 | 37.02 | 35.72 | 36.83 | 772,004 | +0.89(+2.48%) |
Jan 03, 2020 | 35.92 | 36.19 | 35.61 | 35.93 | 660,375 | -0.20(-0.56%) |
Jan 02, 2020 | 36.39 | 37.08 | 35.98 | 36.14 | 730,955 | +0.10(+0.28%) |
Dec 31, 2019 | 35.98 | 36.63 | 35.93 | 36.04 | 838,733 | +0.06(+0.15%) |
Dec 30, 2019 | 35.65 | 36.03 | 35.35 | 35.98 | 939,045 | +0.41(+1.15%) |
Dec 27, 2019 | 36.33 | 36.37 | 35.53 | 35.57 | 932,872 | -0.71(-1.97%) |
Dec 26, 2019 | 36.42 | 36.51 | 36.00 | 36.29 | 973,537 | +0.07(+0.20%) |
Dec 24, 2019 | 36.95 | 37.07 | 36.00 | 36.21 | 660,267 | -0.56(-1.51%) |
Dec 23, 2019 | 36.81 | 37.05 | 36.24 | 36.77 | 1,840,871 | -0.03(-0.08%) |
Dec 20, 2019 | 36.67 | 37.25 | 36.33 | 36.80 | 1,505,578 | +0.19(+0.51%) |
Dec 19, 2019 | 36.96 | 37.20 | 35.80 | 36.61 | 862,717 | -0.49(-1.32%) |
Dec 18, 2019 | 37.64 | 37.64 | 36.83 | 37.10 | 732,680 | -0.43(-1.14%) |
Dec 17, 2019 | 36.99 | 37.59 | 36.19 | 37.53 | 809,678 | +0.53(+1.43%) |
Dec 16, 2019 | 37.14 | 37.59 | 36.97 | 37.00 | 791,705 | +0.05(+0.13%) |
Dec 13, 2019 | 37.38 | 37.50 | 36.17 | 36.95 | 854,692 | -0.32(-0.85%) |
Dec 12, 2019 | 37.73 | 38.09 | 37.19 | 37.27 | 897,032 | -0.51(-1.35%) |
Dec 11, 2019 | 38.66 | 38.92 | 37.35 | 37.78 | 791,505 | -0.70(-1.83%) |
Dec 10, 2019 | 39.02 | 39.02 | 38.10 | 38.49 | 623,661 | -0.47(-1.21%) |
Dec 09, 2019 | 40.00 | 40.08 | 38.94 | 38.96 | 640,492 | -1.12(-2.80%) |
Dec 06, 2019 | 39.86 | 40.28 | 39.69 | 40.08 | 658,434 | +0.62(+1.57%) |
Dec 05, 2019 | 40.07 | 40.10 | 39.41 | 39.46 | 646,856 | -0.35(-0.89%) |
Dec 04, 2019 | 39.98 | 40.27 | 39.70 | 39.81 | 567,397 | +0.16(+0.40%) |
Dec 03, 2019 | 40.29 | 40.29 | 39.39 | 39.65 | 560,686 | -1.09(-2.69%) |
Dec 02, 2019 | 40.44 | 40.96 | 40.26 | 40.75 | 544,172 | +0.31(+0.76%) |
Nov 29, 2019 | 40.41 | 40.85 | 40.25 | 40.44 | 260,527 | +0.04(+0.09%) |
Nov 27, 2019 | 40.56 | 40.67 | 40.09 | 40.40 | 802,608 | +0.06(+0.14%) |
Nov 26, 2019 | 41.13 | 41.39 | 40.14 | 40.35 | 668,963 | -0.93(-2.25%) |
Nov 25, 2019 | 40.40 | 41.42 | 40.33 | 41.28 | 656,088 | +1.16(+2.89%) |
Nov 22, 2019 | 40.06 | 40.42 | 39.78 | 40.12 | 491,507 | +0.34(+0.86%) |
Nov 21, 2019 | 39.65 | 40.02 | 39.38 | 39.77 | 463,326 | +0.32(+0.80%) |
Nov 20, 2019 | 39.59 | 39.69 | 38.89 | 39.46 | 855,348 | -0.08(-0.21%) |
Nov 19, 2019 | 40.78 | 40.84 | 39.50 | 39.54 | 628,791 | -1.21(-2.96%) |
Nov 18, 2019 | 40.75 | 41.03 | 40.26 | 40.75 | 649,663 | -0.10(-0.25%) |
Nov 15, 2019 | 40.41 | 40.98 | 39.96 | 40.85 | 863,535 | +0.60(+1.50%) |
Nov 14, 2019 | 39.72 | 40.27 | 39.41 | 40.25 | 790,022 | +0.69(+1.73%) |
Nov 13, 2019 | 39.07 | 39.80 | 38.75 | 39.56 | 521,691 | +0.11(+0.28%) |
Nov 12, 2019 | 39.41 | 39.65 | 38.68 | 39.45 | 683,678 | +0.13(+0.33%) |
Nov 11, 2019 | 39.81 | 39.81 | 39.04 | 39.32 | 534,523 | -0.61(-1.53%) |
Nov 08, 2019 | 40.21 | 40.24 | 39.47 | 39.93 | 715,802 | +0.20(+0.51%) |
Nov 07, 2019 | 40.20 | 40.40 | 39.46 | 39.73 | 1,051,080 | +0.05(+0.13%) |
Nov 06, 2019 | 41.44 | 41.60 | 39.39 | 39.68 | 1,272,205 | -1.63(-3.95%) |
Nov 05, 2019 | 39.96 | 41.59 | 39.76 | 41.31 | 1,340,572 | +1.54(+3.86%) |
Nov 04, 2019 | 38.62 | 39.93 | 38.40 | 39.77 | 744,539 | +1.19(+3.07%) |