Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.49 | 33.56 | 32.94 | 33.44 | 1,871,286 | -0.48(-1.40%) |
Jan 30, 2020 | 33.57 | 34.02 | 33.39 | 33.92 | 2,014,716 | -0.11(-0.32%) |
Jan 29, 2020 | 34.47 | 34.54 | 33.97 | 34.03 | 1,462,946 | -0.19(-0.55%) |
Jan 28, 2020 | 33.91 | 34.44 | 33.61 | 34.22 | 1,462,843 | +0.64(+1.89%) |
Jan 27, 2020 | 33.71 | 34.14 | 33.40 | 33.58 | 1,773,574 | -1.01(-2.92%) |
Jan 24, 2020 | 35.02 | 35.17 | 34.14 | 34.59 | 1,516,735 | -0.62(-1.75%) |
Jan 23, 2020 | 34.83 | 35.30 | 34.14 | 35.21 | 3,268,057 | +0.02(+0.05%) |
Jan 22, 2020 | 35.97 | 36.22 | 35.11 | 35.19 | 2,161,337 | -0.78(-2.16%) |
Jan 21, 2020 | 36.56 | 36.78 | 35.90 | 35.97 | 2,313,936 | -0.95(-2.57%) |
Jan 17, 2020 | 36.98 | 37.16 | 36.67 | 36.92 | 1,641,071 | +0.02(+0.05%) |
Jan 16, 2020 | 36.88 | 37.33 | 36.70 | 36.90 | 1,678,730 | +0.38(+1.05%) |
Jan 15, 2020 | 36.56 | 36.83 | 36.37 | 36.52 | 1,578,952 | -0.05(-0.15%) |
Jan 14, 2020 | 36.13 | 36.84 | 35.94 | 36.57 | 2,061,216 | +0.65(+1.82%) |
Jan 13, 2020 | 35.46 | 35.94 | 34.89 | 35.92 | 2,117,831 | +0.46(+1.29%) |
Jan 10, 2020 | 35.77 | 36.05 | 35.43 | 35.46 | 2,362,373 | -0.64(-1.76%) |
Jan 09, 2020 | 35.34 | 36.11 | 35.00 | 36.10 | 2,771,087 | +0.69(+1.95%) |
Jan 08, 2020 | 37.43 | 37.43 | 35.27 | 35.41 | 3,992,118 | -2.13(-5.67%) |
Jan 07, 2020 | 37.29 | 37.58 | 37.05 | 37.54 | 1,570,350 | +0.10(+0.26%) |
Jan 06, 2020 | 36.83 | 37.67 | 36.76 | 37.44 | 2,600,717 | +0.55(+1.48%) |
Jan 03, 2020 | 36.68 | 36.89 | 36.29 | 36.89 | 3,762,712 | +0.57(+1.58%) |
Jan 02, 2020 | 36.62 | 36.80 | 35.97 | 36.32 | 1,812,353 | -0.20(-0.54%) |
Dec 31, 2019 | 35.63 | 36.56 | 35.63 | 36.52 | 2,446,903 | +0.56(+1.57%) |
Dec 30, 2019 | 36.39 | 36.78 | 35.87 | 35.95 | 1,513,041 | -0.37(-1.01%) |
Dec 27, 2019 | 36.55 | 36.55 | 36.02 | 36.32 | 1,426,838 | -0.08(-0.22%) |
Dec 26, 2019 | 36.21 | 36.82 | 36.15 | 36.40 | 1,714,245 | +0.35(+0.97%) |
Dec 24, 2019 | 36.12 | 36.20 | 35.77 | 36.05 | 1,040,862 | +0.03(+0.07%) |
Dec 23, 2019 | 35.43 | 36.32 | 35.43 | 36.02 | 2,619,452 | +0.50(+1.41%) |
Dec 20, 2019 | 35.16 | 35.73 | 34.91 | 35.52 | 4,717,255 | +0.49(+1.40%) |
Dec 19, 2019 | 34.68 | 35.19 | 34.38 | 35.03 | 3,701,753 | +0.45(+1.29%) |
Dec 18, 2019 | 34.05 | 34.96 | 34.00 | 34.58 | 4,204,286 | +0.60(+1.76%) |
Dec 17, 2019 | 33.75 | 34.39 | 33.74 | 33.99 | 5,921,499 | +0.44(+1.31%) |
Dec 16, 2019 | 33.46 | 33.91 | 33.22 | 33.55 | 2,269,668 | +0.36(+1.08%) |
Dec 13, 2019 | 33.40 | 33.50 | 32.91 | 33.19 | 2,002,561 | -0.04(-0.13%) |
Dec 12, 2019 | 32.97 | 33.59 | 32.97 | 33.23 | 1,905,063 | +0.27(+0.81%) |
Dec 11, 2019 | 33.30 | 33.31 | 32.67 | 32.97 | 1,907,227 | -0.20(-0.59%) |
Dec 10, 2019 | 32.71 | 33.24 | 32.60 | 33.16 | 2,199,834 | +0.62(+1.90%) |
Dec 09, 2019 | 31.84 | 32.65 | 31.79 | 32.55 | 2,413,213 | +0.50(+1.56%) |
Dec 06, 2019 | 31.57 | 32.44 | 31.42 | 32.04 | 2,705,973 | +0.55(+1.73%) |
Dec 05, 2019 | 31.89 | 31.89 | 31.25 | 31.50 | 2,848,610 | -0.13(-0.42%) |
Dec 04, 2019 | 32.50 | 32.68 | 31.62 | 31.63 | 2,334,913 | -0.51(-1.59%) |
Dec 03, 2019 | 32.20 | 32.54 | 31.53 | 32.14 | 1,671,727 | -0.53(-1.62%) |
Dec 02, 2019 | 32.89 | 33.12 | 32.47 | 32.67 | 2,084,794 | +0.00(+0.00%) |
Nov 29, 2019 | 32.70 | 33.04 | 32.54 | 32.67 | 1,254,647 | -0.33(-1.00%) |
Nov 27, 2019 | 33.49 | 33.54 | 32.55 | 33.00 | 2,015,531 | -0.27(-0.81%) |
Nov 26, 2019 | 33.97 | 34.09 | 33.15 | 33.27 | 1,381,007 | -0.67(-1.97%) |
Nov 25, 2019 | 33.59 | 34.12 | 33.47 | 33.94 | 1,631,291 | +0.38(+1.12%) |
Nov 22, 2019 | 34.41 | 34.75 | 33.56 | 33.57 | 2,254,698 | -0.86(-2.49%) |
Nov 21, 2019 | 33.99 | 34.50 | 33.76 | 34.42 | 1,892,215 | +0.31(+0.92%) |
Nov 20, 2019 | 33.27 | 34.41 | 33.14 | 34.11 | 2,852,367 | +0.92(+2.78%) |
Nov 19, 2019 | 34.72 | 34.81 | 32.89 | 33.19 | 2,608,356 | -1.72(-4.92%) |
Nov 18, 2019 | 34.82 | 35.17 | 34.50 | 34.91 | 1,452,012 | -0.21(-0.59%) |
Nov 15, 2019 | 34.29 | 35.16 | 34.22 | 35.11 | 1,706,258 | +1.10(+3.23%) |
Nov 14, 2019 | 34.33 | 34.65 | 33.96 | 34.01 | 2,455,832 | -0.27(-0.78%) |
Nov 13, 2019 | 34.43 | 34.80 | 34.08 | 34.28 | 1,915,058 | -0.43(-1.24%) |
Nov 12, 2019 | 34.98 | 35.22 | 34.41 | 34.71 | 2,300,729 | -0.35(-0.99%) |
Nov 11, 2019 | 35.12 | 35.33 | 34.68 | 35.06 | 2,046,861 | -0.63(-1.75%) |
Nov 08, 2019 | 35.44 | 36.03 | 34.88 | 35.68 | 3,237,417 | +0.07(+0.20%) |
Nov 07, 2019 | 36.19 | 37.16 | 35.46 | 35.61 | 3,432,542 | +0.31(+0.89%) |
Nov 06, 2019 | 36.08 | 36.51 | 35.20 | 35.30 | 2,237,107 | -1.02(-2.81%) |
Nov 05, 2019 | 36.62 | 36.90 | 35.63 | 36.32 | 2,443,169 | -0.30(-0.83%) |
Nov 04, 2019 | 36.40 | 37.02 | 35.94 | 36.62 | 2,298,457 | +0.75(+2.09%) |