Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.62 | 28.71 | 27.96 | 28.13 | 5,535,843 | -0.63(-2.20%) |
Jan 30, 2020 | 28.71 | 29.10 | 28.42 | 28.76 | 5,042,174 | -0.19(-0.65%) |
Jan 29, 2020 | 29.61 | 29.84 | 28.91 | 28.95 | 7,689,629 | -0.11(-0.40%) |
Jan 28, 2020 | 29.00 | 30.00 | 28.61 | 29.06 | 18,992,462 | -2.40(-7.64%) |
Jan 27, 2020 | 31.37 | 31.68 | 30.93 | 31.46 | 2,013,993 | -0.72(-2.24%) |
Jan 24, 2020 | 33.22 | 33.33 | 32.10 | 32.19 | 1,040,309 | -1.08(-3.25%) |
Jan 23, 2020 | 32.78 | 33.33 | 32.24 | 33.27 | 1,720,805 | +0.22(+0.67%) |
Jan 22, 2020 | 33.20 | 33.39 | 32.87 | 33.05 | 1,459,692 | -0.17(-0.52%) |
Jan 21, 2020 | 33.83 | 33.90 | 33.19 | 33.22 | 1,735,243 | -0.84(-2.48%) |
Jan 17, 2020 | 34.32 | 34.60 | 33.81 | 34.06 | 1,738,889 | -0.29(-0.84%) |
Jan 16, 2020 | 34.04 | 34.35 | 33.84 | 34.35 | 1,699,419 | +0.48(+1.43%) |
Jan 15, 2020 | 33.90 | 34.21 | 33.64 | 33.87 | 1,311,258 | -0.36(-1.05%) |
Jan 14, 2020 | 33.89 | 34.55 | 33.89 | 34.23 | 1,849,193 | +0.29(+0.85%) |
Jan 13, 2020 | 33.88 | 34.03 | 33.68 | 33.94 | 2,077,084 | -0.03(-0.10%) |
Jan 10, 2020 | 34.32 | 34.41 | 33.88 | 33.97 | 1,008,245 | -0.42(-1.22%) |
Jan 09, 2020 | 35.20 | 35.21 | 34.38 | 34.39 | 1,451,841 | -0.63(-1.80%) |
Jan 08, 2020 | 34.84 | 35.26 | 34.52 | 35.02 | 1,306,897 | +0.21(+0.61%) |
Jan 07, 2020 | 34.53 | 35.03 | 34.38 | 34.81 | 1,686,489 | +0.21(+0.62%) |
Jan 06, 2020 | 34.45 | 34.69 | 34.13 | 34.60 | 1,033,959 | -0.15(-0.42%) |
Jan 03, 2020 | 35.26 | 35.56 | 34.63 | 34.75 | 1,280,850 | -1.30(-3.62%) |
Jan 02, 2020 | 36.09 | 36.13 | 35.56 | 36.05 | 1,449,999 | +0.47(+1.31%) |
Dec 31, 2019 | 35.55 | 35.89 | 35.49 | 35.58 | 806,962 | -0.02(-0.05%) |
Dec 30, 2019 | 35.90 | 36.00 | 35.52 | 35.60 | 731,984 | -0.30(-0.82%) |
Dec 27, 2019 | 36.03 | 36.20 | 35.75 | 35.89 | 811,595 | -0.04(-0.11%) |
Dec 26, 2019 | 36.10 | 36.15 | 35.59 | 35.93 | 730,474 | -0.06(-0.16%) |
Dec 24, 2019 | 36.34 | 36.34 | 35.84 | 35.99 | 404,151 | -0.34(-0.95%) |
Dec 23, 2019 | 36.32 | 36.46 | 35.91 | 36.34 | 1,068,727 | +0.07(+0.18%) |
Dec 20, 2019 | 36.91 | 36.97 | 36.16 | 36.27 | 2,522,565 | -0.56(-1.51%) |
Dec 19, 2019 | 36.96 | 37.15 | 36.68 | 36.83 | 1,305,927 | -0.25(-0.66%) |
Dec 18, 2019 | 36.62 | 37.20 | 36.45 | 37.07 | 1,962,181 | +0.47(+1.28%) |
Dec 17, 2019 | 36.42 | 36.71 | 36.29 | 36.61 | 1,271,621 | +0.40(+1.11%) |
Dec 16, 2019 | 36.21 | 36.64 | 36.09 | 36.21 | 2,409,578 | +0.28(+0.78%) |
Dec 13, 2019 | 36.72 | 36.91 | 35.90 | 35.93 | 1,523,097 | -0.57(-1.57%) |
Dec 12, 2019 | 36.11 | 36.86 | 35.93 | 36.50 | 2,953,348 | +0.47(+1.30%) |
Dec 11, 2019 | 35.76 | 36.20 | 35.68 | 36.03 | 1,192,967 | +0.38(+1.06%) |
Dec 10, 2019 | 35.48 | 35.73 | 35.32 | 35.66 | 1,206,296 | +0.10(+0.28%) |
Dec 09, 2019 | 35.40 | 35.64 | 35.23 | 35.56 | 1,272,950 | +0.00(+0.00%) |
Dec 06, 2019 | 35.46 | 35.85 | 35.28 | 35.56 | 1,469,210 | +0.57(+1.62%) |
Dec 05, 2019 | 34.54 | 35.00 | 34.42 | 34.99 | 1,578,230 | +0.59(+1.72%) |
Dec 04, 2019 | 34.34 | 34.79 | 34.14 | 34.40 | 1,801,939 | +0.30(+0.89%) |
Dec 03, 2019 | 34.29 | 34.34 | 33.74 | 34.10 | 1,809,199 | -0.74(-2.12%) |
Dec 02, 2019 | 34.70 | 35.34 | 34.47 | 34.84 | 1,819,812 | +0.34(+1.00%) |
Nov 29, 2019 | 34.47 | 34.79 | 34.47 | 34.49 | 966,428 | -0.23(-0.66%) |
Nov 27, 2019 | 35.09 | 35.22 | 34.47 | 34.72 | 1,397,873 | -0.28(-0.79%) |
Nov 26, 2019 | 35.43 | 35.51 | 34.98 | 35.00 | 2,462,448 | -0.52(-1.45%) |
Nov 25, 2019 | 34.86 | 35.57 | 34.71 | 35.51 | 1,642,377 | +0.56(+1.59%) |
Nov 22, 2019 | 34.84 | 35.08 | 34.55 | 34.96 | 1,683,567 | +0.31(+0.90%) |
Nov 21, 2019 | 34.65 | 34.92 | 34.38 | 34.65 | 1,919,917 | +0.32(+0.93%) |
Nov 20, 2019 | 35.32 | 35.54 | 34.29 | 34.33 | 2,523,414 | -1.22(-3.42%) |
Nov 19, 2019 | 35.91 | 35.96 | 35.37 | 35.55 | 1,964,570 | -0.20(-0.57%) |
Nov 18, 2019 | 36.07 | 36.18 | 35.66 | 35.75 | 1,950,954 | -0.68(-1.86%) |
Nov 15, 2019 | 36.54 | 36.71 | 36.30 | 36.43 | 1,242,907 | +0.20(+0.56%) |
Nov 14, 2019 | 36.59 | 36.72 | 36.13 | 36.22 | 1,320,551 | -0.29(-0.81%) |
Nov 13, 2019 | 37.06 | 37.14 | 36.40 | 36.52 | 1,950,220 | -0.83(-2.23%) |
Nov 12, 2019 | 37.82 | 37.87 | 37.23 | 37.35 | 1,571,489 | -0.43(-1.15%) |
Nov 11, 2019 | 37.57 | 38.07 | 37.49 | 37.78 | 1,267,437 | -0.05(-0.13%) |
Nov 08, 2019 | 37.59 | 37.85 | 36.99 | 37.83 | 1,286,973 | +0.28(+0.74%) |
Nov 07, 2019 | 37.01 | 37.81 | 36.93 | 37.56 | 1,719,485 | +0.94(+2.57%) |
Nov 06, 2019 | 36.76 | 36.89 | 36.25 | 36.62 | 1,465,138 | -0.20(-0.53%) |
Nov 05, 2019 | 37.03 | 37.33 | 36.54 | 36.81 | 2,514,496 | -0.20(-0.53%) |
Nov 04, 2019 | 36.13 | 37.11 | 35.95 | 37.01 | 3,681,061 | +1.35(+3.78%) |