Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.27 | 30.61 | 29.99 | 30.29 | 18,683,960 | -0.48(-1.56%) |
Jan 30, 2020 | 29.95 | 30.80 | 29.83 | 30.77 | 11,601,282 | +0.28(+0.92%) |
Jan 29, 2020 | 31.00 | 31.30 | 30.48 | 30.49 | 9,961,197 | -0.21(-0.68%) |
Jan 28, 2020 | 30.93 | 30.94 | 30.27 | 30.70 | 12,101,047 | +0.00(+0.00%) |
Jan 27, 2020 | 31.23 | 31.40 | 30.61 | 30.70 | 19,204,362 | -1.64(-5.06%) |
Jan 24, 2020 | 32.74 | 32.74 | 31.95 | 32.33 | 11,515,370 | -0.60(-1.81%) |
Jan 23, 2020 | 32.60 | 33.02 | 32.15 | 32.93 | 13,099,849 | -0.23(-0.68%) |
Jan 22, 2020 | 33.26 | 33.28 | 32.75 | 33.15 | 14,149,957 | -0.24(-0.73%) |
Jan 21, 2020 | 34.01 | 34.10 | 33.34 | 33.40 | 18,481,420 | -1.28(-3.70%) |
Jan 17, 2020 | 35.26 | 36.13 | 34.51 | 34.68 | 19,520,680 | -0.37(-1.06%) |
Jan 16, 2020 | 34.86 | 35.19 | 34.66 | 35.05 | 13,009,781 | +0.41(+1.17%) |
Jan 15, 2020 | 35.43 | 35.58 | 34.47 | 34.65 | 15,198,480 | -1.08(-3.04%) |
Jan 14, 2020 | 35.23 | 35.73 | 34.70 | 35.73 | 15,442,960 | +0.27(+0.76%) |
Jan 13, 2020 | 36.00 | 36.01 | 35.22 | 35.46 | 12,906,029 | -0.54(-1.51%) |
Jan 10, 2020 | 35.91 | 36.24 | 35.71 | 36.00 | 8,950,118 | -0.03(-0.08%) |
Jan 09, 2020 | 35.72 | 36.24 | 35.00 | 36.03 | 13,481,813 | +0.41(+1.14%) |
Jan 08, 2020 | 36.41 | 36.55 | 35.53 | 35.62 | 12,532,086 | -1.08(-2.96%) |
Jan 07, 2020 | 36.71 | 36.71 | 35.91 | 36.71 | 12,139,693 | -0.19(-0.51%) |
Jan 06, 2020 | 36.71 | 37.13 | 36.33 | 36.90 | 17,185,842 | +0.23(+0.64%) |
Jan 03, 2020 | 37.06 | 37.19 | 36.16 | 36.66 | 10,793,267 | +0.35(+0.97%) |
Jan 02, 2020 | 36.63 | 36.81 | 36.23 | 36.31 | 10,120,033 | -0.03(-0.07%) |
Dec 31, 2019 | 36.16 | 36.35 | 35.73 | 36.34 | 11,782,107 | -0.18(-0.50%) |
Dec 30, 2019 | 36.16 | 36.83 | 36.16 | 36.52 | 9,022,978 | +0.36(+1.00%) |
Dec 27, 2019 | 36.27 | 36.50 | 36.00 | 36.16 | 7,488,984 | -0.06(-0.17%) |
Dec 26, 2019 | 36.93 | 36.95 | 36.09 | 36.22 | 8,440,998 | -0.52(-1.43%) |
Dec 24, 2019 | 36.82 | 37.00 | 36.47 | 36.74 | 4,270,885 | -0.13(-0.34%) |
Dec 23, 2019 | 35.65 | 36.96 | 35.64 | 36.87 | 10,965,213 | +1.23(+3.45%) |
Dec 20, 2019 | 36.09 | 36.13 | 35.41 | 35.64 | 14,897,981 | -0.16(-0.45%) |
Dec 19, 2019 | 35.78 | 36.00 | 35.69 | 35.80 | 7,798,127 | -0.01(-0.03%) |
Dec 18, 2019 | 35.43 | 36.16 | 35.22 | 35.81 | 10,183,114 | +0.14(+0.41%) |
Dec 17, 2019 | 35.70 | 36.08 | 35.52 | 35.67 | 10,685,446 | +0.05(+0.15%) |
Dec 16, 2019 | 35.35 | 36.01 | 35.35 | 35.61 | 13,440,799 | +0.36(+1.03%) |
Dec 13, 2019 | 35.57 | 35.71 | 34.84 | 35.25 | 13,255,078 | -0.06(-0.18%) |
Dec 12, 2019 | 34.73 | 35.83 | 34.65 | 35.31 | 15,056,030 | +0.61(+1.74%) |
Dec 11, 2019 | 33.90 | 34.80 | 33.88 | 34.71 | 17,416,800 | +0.96(+2.84%) |
Dec 10, 2019 | 33.65 | 33.88 | 33.18 | 33.75 | 10,506,796 | +0.16(+0.48%) |
Dec 09, 2019 | 33.03 | 33.86 | 33.03 | 33.59 | 9,640,077 | +0.24(+0.73%) |
Dec 06, 2019 | 32.59 | 33.47 | 32.55 | 33.34 | 9,432,257 | +0.94(+2.90%) |
Dec 05, 2019 | 32.90 | 32.96 | 32.14 | 32.40 | 7,563,707 | -0.31(-0.94%) |
Dec 04, 2019 | 32.07 | 32.87 | 31.89 | 32.71 | 10,820,090 | +1.08(+3.43%) |
Dec 03, 2019 | 31.78 | 31.99 | 31.20 | 31.63 | 11,758,104 | -0.79(-2.43%) |
Dec 02, 2019 | 32.49 | 33.00 | 32.39 | 32.41 | 9,628,059 | +0.14(+0.44%) |
Nov 29, 2019 | 32.34 | 32.52 | 32.02 | 32.27 | 6,108,309 | -0.51(-1.55%) |
Nov 27, 2019 | 32.46 | 32.93 | 32.21 | 32.78 | 7,334,839 | +0.33(+1.02%) |
Nov 26, 2019 | 32.97 | 33.18 | 32.29 | 32.45 | 10,744,505 | -0.61(-1.83%) |
Nov 25, 2019 | 32.36 | 33.16 | 32.12 | 33.06 | 9,772,437 | +0.42(+1.28%) |
Nov 22, 2019 | 32.72 | 33.06 | 32.31 | 32.64 | 8,430,236 | -0.01(-0.03%) |
Nov 21, 2019 | 32.47 | 32.91 | 32.13 | 32.65 | 12,845,411 | +0.43(+1.33%) |
Nov 20, 2019 | 30.63 | 32.30 | 30.43 | 32.22 | 17,729,978 | +1.63(+5.33%) |
Nov 19, 2019 | 30.77 | 30.92 | 30.35 | 30.59 | 11,412,770 | -0.34(-1.10%) |
Nov 18, 2019 | 31.18 | 31.20 | 30.43 | 30.92 | 13,092,545 | -0.60(-1.89%) |
Nov 15, 2019 | 31.15 | 31.84 | 31.14 | 31.52 | 10,115,566 | +0.58(+1.87%) |
Nov 14, 2019 | 31.17 | 31.51 | 30.76 | 30.94 | 15,780,933 | -0.29(-0.91%) |
Nov 13, 2019 | 32.09 | 32.15 | 31.18 | 31.23 | 11,247,290 | -1.05(-3.26%) |
Nov 12, 2019 | 32.54 | 33.16 | 32.12 | 32.28 | 13,070,835 | -0.18(-0.55%) |
Nov 11, 2019 | 31.87 | 32.54 | 31.48 | 32.46 | 9,876,106 | +0.06(+0.19%) |
Nov 08, 2019 | 31.88 | 32.54 | 31.22 | 32.40 | 9,403,474 | +0.23(+0.72%) |
Nov 07, 2019 | 32.22 | 32.78 | 31.93 | 32.16 | 9,907,802 | +0.46(+1.46%) |
Nov 06, 2019 | 32.63 | 32.73 | 31.50 | 31.70 | 11,944,381 | -1.03(-3.16%) |
Nov 05, 2019 | 32.48 | 33.05 | 32.47 | 32.73 | 17,633,760 | +0.43(+1.32%) |
Nov 04, 2019 | 31.11 | 32.50 | 31.00 | 32.31 | 15,928,846 | +1.60(+5.23%) |