Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.04 | 34.43 | 33.33 | 33.53 | 16,718,623 | -0.33(-0.98%) |
Jan 30, 2020 | 34.62 | 34.67 | 32.68 | 33.86 | 25,109,392 | -1.49(-4.21%) |
Jan 29, 2020 | 35.53 | 35.82 | 35.33 | 35.35 | 8,956,093 | -0.04(-0.12%) |
Jan 28, 2020 | 35.05 | 35.48 | 34.88 | 35.39 | 13,530,938 | +0.28(+0.80%) |
Jan 27, 2020 | 35.07 | 35.33 | 35.00 | 35.11 | 10,509,829 | -0.34(-0.96%) |
Jan 24, 2020 | 35.62 | 35.69 | 35.29 | 35.45 | 14,245,843 | -0.22(-0.61%) |
Jan 23, 2020 | 35.85 | 36.01 | 35.55 | 35.67 | 8,076,053 | -0.33(-0.92%) |
Jan 22, 2020 | 36.01 | 36.31 | 35.98 | 36.00 | 10,344,963 | -0.04(-0.12%) |
Jan 21, 2020 | 35.91 | 36.20 | 35.63 | 36.04 | 14,447,219 | +0.05(+0.14%) |
Jan 17, 2020 | 36.09 | 36.24 | 35.86 | 35.99 | 16,256,784 | -0.05(-0.14%) |
Jan 16, 2020 | 36.21 | 36.30 | 35.97 | 36.04 | 10,147,006 | -0.11(-0.31%) |
Jan 15, 2020 | 35.87 | 36.53 | 35.82 | 36.15 | 9,566,015 | +0.27(+0.75%) |
Jan 14, 2020 | 35.76 | 35.91 | 35.67 | 35.89 | 11,986,644 | +0.08(+0.22%) |
Jan 13, 2020 | 35.38 | 36.06 | 35.27 | 35.81 | 11,023,464 | +0.38(+1.08%) |
Jan 10, 2020 | 35.94 | 36.03 | 35.42 | 35.43 | 8,575,772 | -0.25(-0.69%) |
Jan 09, 2020 | 35.48 | 35.74 | 35.31 | 35.67 | 9,142,552 | +0.35(+0.98%) |
Jan 08, 2020 | 35.12 | 35.47 | 34.98 | 35.33 | 8,487,349 | +0.36(+1.03%) |
Jan 07, 2020 | 34.96 | 35.22 | 34.79 | 34.97 | 9,171,983 | -0.18(-0.52%) |
Jan 06, 2020 | 35.01 | 35.32 | 34.87 | 35.15 | 9,260,148 | +0.14(+0.40%) |
Jan 03, 2020 | 34.69 | 35.24 | 34.68 | 35.01 | 11,128,785 | +0.27(+0.77%) |
Jan 02, 2020 | 35.41 | 35.51 | 34.60 | 34.74 | 12,357,145 | -0.47(-1.32%) |
Dec 31, 2019 | 35.13 | 35.26 | 35.00 | 35.21 | 8,479,378 | +0.01(+0.04%) |
Dec 30, 2019 | 35.50 | 35.60 | 35.10 | 35.19 | 9,484,786 | -0.36(-1.01%) |
Dec 27, 2019 | 35.49 | 35.63 | 35.36 | 35.55 | 10,916,152 | +0.00(+0.00%) |
Dec 26, 2019 | 35.49 | 35.84 | 35.46 | 35.55 | 10,420,461 | +0.08(+0.24%) |
Dec 24, 2019 | 35.81 | 35.84 | 35.46 | 35.47 | 5,222,975 | -0.30(-0.85%) |
Dec 23, 2019 | 35.56 | 35.83 | 35.47 | 35.77 | 11,594,519 | +0.29(+0.82%) |
Dec 20, 2019 | 35.71 | 35.90 | 35.42 | 35.48 | 31,208,488 | +0.24(+0.67%) |
Dec 19, 2019 | 35.70 | 35.77 | 35.18 | 35.25 | 14,231,990 | -0.40(-1.11%) |
Dec 18, 2019 | 35.32 | 35.67 | 35.24 | 35.64 | 11,669,267 | +0.37(+1.04%) |
Dec 17, 2019 | 35.08 | 35.45 | 35.00 | 35.27 | 13,901,133 | +0.16(+0.45%) |
Dec 16, 2019 | 35.20 | 35.36 | 34.94 | 35.11 | 15,550,769 | +0.31(+0.88%) |
Dec 13, 2019 | 34.63 | 34.96 | 34.63 | 34.81 | 8,796,364 | +0.16(+0.46%) |
Dec 12, 2019 | 34.86 | 35.20 | 34.63 | 34.65 | 9,270,490 | -0.26(-0.74%) |
Dec 11, 2019 | 34.70 | 35.05 | 34.70 | 34.91 | 9,244,230 | +0.17(+0.50%) |
Dec 10, 2019 | 34.75 | 34.97 | 34.54 | 34.73 | 8,752,084 | -0.33(-0.95%) |
Dec 09, 2019 | 34.96 | 35.32 | 34.91 | 35.07 | 7,690,574 | +0.08(+0.24%) |
Dec 06, 2019 | 34.97 | 35.22 | 34.88 | 34.98 | 7,413,547 | +0.17(+0.48%) |
Dec 05, 2019 | 34.72 | 34.93 | 34.47 | 34.82 | 10,489,608 | +0.04(+0.12%) |
Dec 04, 2019 | 34.62 | 34.93 | 34.54 | 34.77 | 11,911,711 | +0.01(+0.02%) |
Dec 03, 2019 | 35.02 | 35.21 | 34.50 | 34.77 | 13,707,793 | -0.35(-0.99%) |
Dec 02, 2019 | 34.70 | 35.16 | 34.65 | 35.11 | 13,764,034 | +0.62(+1.81%) |
Nov 29, 2019 | 34.43 | 34.57 | 34.36 | 34.49 | 3,859,667 | -0.03(-0.10%) |
Nov 27, 2019 | 34.35 | 34.57 | 34.26 | 34.52 | 8,184,500 | +0.37(+1.08%) |
Nov 26, 2019 | 34.09 | 34.38 | 33.84 | 34.16 | 15,490,489 | -0.03(-0.08%) |
Nov 25, 2019 | 34.19 | 34.29 | 33.89 | 34.18 | 11,074,726 | +0.18(+0.53%) |
Nov 22, 2019 | 33.91 | 34.05 | 33.62 | 34.00 | 13,339,514 | +0.12(+0.37%) |
Nov 21, 2019 | 33.61 | 33.93 | 33.38 | 33.88 | 12,247,939 | +0.26(+0.76%) |
Nov 20, 2019 | 32.47 | 34.60 | 32.37 | 33.62 | 21,994,400 | +1.05(+3.24%) |
Nov 19, 2019 | 33.56 | 33.64 | 32.53 | 32.57 | 14,813,799 | -0.98(-2.92%) |
Nov 18, 2019 | 33.29 | 33.73 | 33.05 | 33.55 | 16,614,935 | +0.26(+0.77%) |
Nov 15, 2019 | 32.32 | 33.30 | 32.28 | 33.29 | 12,004,684 | +0.93(+2.87%) |
Nov 14, 2019 | 32.58 | 32.70 | 32.33 | 32.36 | 9,241,909 | -0.14(-0.43%) |
Nov 13, 2019 | 32.52 | 32.91 | 32.49 | 32.50 | 11,191,508 | -0.12(-0.36%) |
Nov 12, 2019 | 32.20 | 32.63 | 32.00 | 32.62 | 9,556,760 | +0.41(+1.27%) |
Nov 11, 2019 | 32.10 | 32.38 | 31.98 | 32.21 | 8,495,734 | +0.00(+0.00%) |
Nov 08, 2019 | 31.82 | 32.21 | 31.66 | 32.21 | 8,076,855 | +0.30(+0.94%) |
Nov 07, 2019 | 32.03 | 32.05 | 31.66 | 31.91 | 12,080,300 | +0.05(+0.15%) |
Nov 06, 2019 | 32.21 | 32.23 | 31.66 | 31.86 | 11,114,643 | -0.24(-0.74%) |
Nov 05, 2019 | 31.66 | 32.22 | 31.52 | 32.09 | 13,564,295 | +0.45(+1.43%) |
Nov 04, 2019 | 31.34 | 31.71 | 31.30 | 31.64 | 12,772,542 | +0.37(+1.20%) |