Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.04 | 32.15 | 30.73 | 31.25 | 8,350,705 | -1.13(-3.48%) |
Jan 30, 2020 | 32.80 | 33.13 | 31.74 | 32.38 | 5,923,368 | -0.91(-2.72%) |
Jan 29, 2020 | 33.05 | 33.64 | 32.96 | 33.29 | 4,506,500 | +0.40(+1.21%) |
Jan 28, 2020 | 32.99 | 33.02 | 32.66 | 32.89 | 2,600,034 | +0.21(+0.63%) |
Jan 27, 2020 | 32.82 | 33.03 | 32.53 | 32.68 | 4,046,185 | -0.73(-2.18%) |
Jan 24, 2020 | 34.20 | 34.26 | 33.24 | 33.41 | 3,679,517 | -0.87(-2.53%) |
Jan 23, 2020 | 33.96 | 34.41 | 33.61 | 34.28 | 2,153,300 | +0.12(+0.34%) |
Jan 22, 2020 | 34.25 | 34.46 | 34.09 | 34.16 | 2,179,766 | -0.02(-0.07%) |
Jan 21, 2020 | 34.20 | 34.41 | 33.65 | 34.18 | 4,167,080 | -0.93(-2.64%) |
Jan 17, 2020 | 34.90 | 35.27 | 34.83 | 35.11 | 3,474,694 | +0.31(+0.88%) |
Jan 16, 2020 | 34.31 | 34.84 | 34.23 | 34.81 | 4,174,345 | +0.65(+1.91%) |
Jan 15, 2020 | 34.01 | 34.28 | 33.80 | 34.15 | 1,719,380 | +0.06(+0.18%) |
Jan 14, 2020 | 34.00 | 34.26 | 33.97 | 34.09 | 2,617,709 | -0.02(-0.04%) |
Jan 13, 2020 | 33.88 | 34.23 | 33.75 | 34.11 | 3,563,394 | +0.35(+1.02%) |
Jan 10, 2020 | 33.85 | 34.12 | 33.72 | 33.76 | 2,340,871 | -0.09(-0.27%) |
Jan 09, 2020 | 33.86 | 34.07 | 33.66 | 33.85 | 2,305,730 | +0.09(+0.27%) |
Jan 08, 2020 | 33.42 | 33.96 | 33.36 | 33.76 | 3,279,407 | +0.39(+1.17%) |
Jan 07, 2020 | 33.52 | 33.59 | 33.19 | 33.37 | 4,325,123 | -0.36(-1.07%) |
Jan 06, 2020 | 34.18 | 34.30 | 33.67 | 33.73 | 3,966,335 | -0.59(-1.72%) |
Jan 03, 2020 | 34.41 | 34.58 | 34.31 | 34.32 | 3,694,891 | -0.61(-1.76%) |
Jan 02, 2020 | 35.67 | 35.73 | 34.86 | 34.94 | 4,255,503 | -0.41(-1.15%) |
Dec 31, 2019 | 35.15 | 35.37 | 35.13 | 35.34 | 1,869,335 | +0.12(+0.33%) |
Dec 30, 2019 | 35.23 | 35.33 | 34.96 | 35.23 | 1,697,243 | +0.01(+0.02%) |
Dec 27, 2019 | 35.50 | 35.50 | 35.13 | 35.22 | 1,662,688 | -0.23(-0.65%) |
Dec 26, 2019 | 35.44 | 35.46 | 35.16 | 35.45 | 1,174,307 | +0.08(+0.24%) |
Dec 24, 2019 | 35.55 | 35.67 | 35.31 | 35.37 | 1,034,147 | -0.15(-0.41%) |
Dec 23, 2019 | 35.37 | 35.51 | 35.19 | 35.51 | 3,762,540 | +0.10(+0.28%) |
Dec 20, 2019 | 35.48 | 35.72 | 35.28 | 35.41 | 7,799,299 | +0.13(+0.37%) |
Dec 19, 2019 | 35.78 | 35.81 | 35.15 | 35.28 | 5,241,122 | -0.25(-0.69%) |
Dec 18, 2019 | 35.70 | 35.78 | 35.32 | 35.53 | 5,832,123 | -0.23(-0.64%) |
Dec 17, 2019 | 35.50 | 35.99 | 35.47 | 35.76 | 6,648,741 | +0.30(+0.84%) |
Dec 16, 2019 | 35.95 | 36.01 | 35.39 | 35.46 | 6,339,230 | -0.12(-0.35%) |
Dec 13, 2019 | 35.97 | 36.26 | 35.58 | 35.58 | 3,722,383 | -0.15(-0.43%) |
Dec 12, 2019 | 35.59 | 35.99 | 35.42 | 35.73 | 6,651,997 | +0.29(+0.82%) |
Dec 11, 2019 | 35.61 | 35.73 | 35.31 | 35.44 | 3,910,460 | -0.05(-0.15%) |
Dec 10, 2019 | 35.44 | 35.76 | 35.15 | 35.50 | 4,537,235 | -0.90(-2.47%) |
Dec 09, 2019 | 36.27 | 36.56 | 36.11 | 36.39 | 4,916,466 | +0.12(+0.34%) |
Dec 06, 2019 | 36.07 | 36.43 | 36.04 | 36.27 | 3,321,076 | +0.57(+1.59%) |
Dec 05, 2019 | 35.47 | 35.76 | 35.23 | 35.70 | 2,393,809 | +0.43(+1.22%) |
Dec 04, 2019 | 35.57 | 35.91 | 35.23 | 35.27 | 3,309,588 | -0.09(-0.26%) |
Dec 03, 2019 | 35.08 | 35.38 | 34.64 | 35.37 | 3,555,153 | -0.12(-0.35%) |
Dec 02, 2019 | 35.83 | 36.24 | 35.47 | 35.49 | 3,657,799 | -0.08(-0.22%) |
Nov 29, 2019 | 35.65 | 35.65 | 35.26 | 35.57 | 1,489,917 | -0.08(-0.22%) |
Nov 27, 2019 | 35.54 | 35.81 | 35.37 | 35.64 | 2,374,226 | +0.16(+0.45%) |
Nov 26, 2019 | 35.22 | 35.50 | 34.87 | 35.48 | 2,770,044 | +0.12(+0.35%) |
Nov 25, 2019 | 34.65 | 35.44 | 34.63 | 35.36 | 2,762,406 | +0.73(+2.11%) |
Nov 22, 2019 | 34.43 | 34.71 | 34.33 | 34.63 | 2,778,921 | +0.33(+0.96%) |
Nov 21, 2019 | 34.77 | 34.91 | 34.25 | 34.30 | 3,508,982 | -0.42(-1.22%) |
Nov 20, 2019 | 35.12 | 35.14 | 34.38 | 34.72 | 2,929,398 | -0.56(-1.59%) |
Nov 19, 2019 | 35.30 | 35.41 | 35.12 | 35.28 | 3,370,312 | +0.07(+0.20%) |
Nov 18, 2019 | 35.05 | 35.38 | 34.71 | 35.21 | 2,668,482 | +0.18(+0.50%) |
Nov 15, 2019 | 35.00 | 35.15 | 34.81 | 35.04 | 2,650,581 | +0.11(+0.31%) |
Nov 14, 2019 | 34.64 | 35.00 | 34.59 | 34.93 | 2,223,995 | +0.13(+0.38%) |
Nov 13, 2019 | 34.89 | 35.09 | 34.59 | 34.80 | 2,962,964 | -0.28(-0.80%) |
Nov 12, 2019 | 34.72 | 35.34 | 34.55 | 35.08 | 3,541,766 | +0.20(+0.59%) |
Nov 11, 2019 | 34.87 | 35.04 | 34.68 | 34.87 | 2,352,754 | -0.20(-0.56%) |
Nov 08, 2019 | 34.53 | 35.16 | 34.38 | 35.07 | 3,062,011 | +0.58(+1.67%) |
Nov 07, 2019 | 34.44 | 34.72 | 34.33 | 34.49 | 3,218,528 | +0.04(+0.11%) |
Nov 06, 2019 | 34.36 | 34.49 | 34.00 | 34.45 | 3,274,463 | +0.12(+0.35%) |
Nov 05, 2019 | 33.77 | 34.41 | 33.77 | 34.33 | 3,800,394 | +0.52(+1.53%) |
Nov 04, 2019 | 33.36 | 33.95 | 33.19 | 33.82 | 3,899,275 | +0.46(+1.37%) |