Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.26 | 32.50 | 32.16 | 32.40 | 19,201,408 | +0.06(+0.18%) |
Jan 30, 2020 | 32.41 | 32.46 | 31.99 | 32.34 | 11,884,674 | -0.26(-0.80%) |
Jan 29, 2020 | 32.80 | 33.03 | 32.59 | 32.60 | 7,191,142 | -0.04(-0.12%) |
Jan 28, 2020 | 32.57 | 32.85 | 32.35 | 32.64 | 9,138,321 | +0.22(+0.69%) |
Jan 27, 2020 | 32.63 | 32.76 | 32.19 | 32.42 | 10,673,046 | -0.87(-2.62%) |
Jan 24, 2020 | 33.86 | 33.95 | 33.00 | 33.29 | 9,673,825 | -0.55(-1.63%) |
Jan 23, 2020 | 33.74 | 33.95 | 33.00 | 33.84 | 8,855,152 | -0.03(-0.09%) |
Jan 22, 2020 | 34.09 | 34.30 | 33.83 | 33.87 | 7,579,540 | -0.08(-0.23%) |
Jan 21, 2020 | 34.31 | 34.49 | 33.92 | 33.95 | 11,902,781 | -0.59(-1.71%) |
Jan 17, 2020 | 34.51 | 34.67 | 34.36 | 34.54 | 10,173,769 | +0.05(+0.14%) |
Jan 16, 2020 | 34.16 | 34.52 | 34.11 | 34.49 | 7,502,305 | +0.39(+1.14%) |
Jan 15, 2020 | 33.96 | 34.27 | 33.85 | 34.11 | 7,393,413 | +0.00(+0.00%) |
Jan 14, 2020 | 33.96 | 34.30 | 33.92 | 34.11 | 7,035,972 | +0.16(+0.49%) |
Jan 13, 2020 | 33.66 | 33.96 | 33.47 | 33.94 | 7,694,129 | +0.32(+0.95%) |
Jan 10, 2020 | 34.11 | 35.37 | 33.48 | 33.62 | 9,943,018 | -0.42(-1.23%) |
Jan 09, 2020 | 33.95 | 34.06 | 33.50 | 34.04 | 9,904,430 | +0.42(+1.24%) |
Jan 08, 2020 | 34.00 | 34.15 | 33.39 | 33.62 | 13,634,215 | -0.49(-1.42%) |
Jan 07, 2020 | 34.69 | 34.78 | 33.71 | 34.11 | 18,129,666 | -0.67(-1.93%) |
Jan 06, 2020 | 34.88 | 35.11 | 34.74 | 34.78 | 8,665,537 | -0.47(-1.32%) |
Jan 03, 2020 | 35.64 | 35.82 | 35.04 | 35.24 | 9,456,781 | -1.03(-2.84%) |
Jan 02, 2020 | 35.90 | 36.27 | 35.46 | 36.27 | 7,682,481 | +0.76(+2.13%) |
Dec 31, 2019 | 35.29 | 35.64 | 35.24 | 35.51 | 5,318,099 | +0.16(+0.44%) |
Dec 30, 2019 | 35.42 | 35.55 | 35.13 | 35.36 | 5,517,713 | -0.12(-0.33%) |
Dec 27, 2019 | 35.47 | 35.62 | 35.35 | 35.47 | 5,929,554 | +0.08(+0.22%) |
Dec 26, 2019 | 35.50 | 35.51 | 35.25 | 35.40 | 5,606,127 | -0.10(-0.27%) |
Dec 24, 2019 | 35.64 | 35.65 | 35.42 | 35.49 | 3,013,679 | -0.18(-0.52%) |
Dec 23, 2019 | 36.28 | 36.30 | 35.54 | 35.68 | 9,022,348 | -0.47(-1.29%) |
Dec 20, 2019 | 36.43 | 36.50 | 36.09 | 36.14 | 14,404,071 | -0.01(-0.03%) |
Dec 19, 2019 | 36.20 | 36.25 | 35.74 | 36.15 | 11,103,684 | -0.03(-0.08%) |
Dec 18, 2019 | 35.26 | 36.32 | 35.25 | 36.18 | 13,038,072 | +0.95(+2.70%) |
Dec 17, 2019 | 35.13 | 35.31 | 35.04 | 35.23 | 9,141,086 | +0.19(+0.55%) |
Dec 16, 2019 | 34.76 | 35.16 | 34.59 | 35.04 | 11,577,424 | +0.45(+1.29%) |
Dec 13, 2019 | 35.09 | 35.26 | 34.55 | 34.59 | 8,531,406 | -0.44(-1.25%) |
Dec 12, 2019 | 34.29 | 35.21 | 34.19 | 35.03 | 11,700,229 | +0.83(+2.44%) |
Dec 11, 2019 | 34.09 | 34.36 | 34.06 | 34.19 | 7,991,476 | +0.13(+0.37%) |
Dec 10, 2019 | 34.30 | 34.33 | 33.92 | 34.07 | 7,827,025 | -0.26(-0.76%) |
Dec 09, 2019 | 34.40 | 34.53 | 34.30 | 34.33 | 7,134,411 | -0.16(-0.45%) |
Dec 06, 2019 | 34.58 | 34.70 | 34.39 | 34.48 | 8,661,880 | +0.22(+0.65%) |
Dec 05, 2019 | 34.54 | 34.59 | 34.17 | 34.26 | 7,103,704 | -0.11(-0.31%) |
Dec 04, 2019 | 34.31 | 34.61 | 34.25 | 34.37 | 9,335,439 | +0.26(+0.76%) |
Dec 03, 2019 | 34.05 | 34.20 | 33.56 | 34.11 | 8,620,932 | -0.34(-0.98%) |
Dec 02, 2019 | 34.57 | 34.91 | 34.41 | 34.45 | 7,064,497 | -0.12(-0.33%) |
Nov 29, 2019 | 34.61 | 34.69 | 34.42 | 34.56 | 4,090,584 | -0.13(-0.39%) |
Nov 27, 2019 | 34.57 | 34.82 | 34.42 | 34.69 | 6,084,522 | +0.14(+0.42%) |
Nov 26, 2019 | 34.27 | 34.55 | 34.09 | 34.55 | 8,589,409 | +0.17(+0.50%) |
Nov 25, 2019 | 34.03 | 34.45 | 33.94 | 34.38 | 12,716,557 | +0.46(+1.36%) |
Nov 22, 2019 | 33.86 | 34.08 | 33.53 | 33.92 | 14,132,150 | +0.63(+1.90%) |
Nov 21, 2019 | 34.11 | 34.16 | 33.21 | 33.28 | 14,976,118 | -0.59(-1.73%) |
Nov 20, 2019 | 34.76 | 34.81 | 33.77 | 33.87 | 14,641,743 | -1.06(-3.02%) |
Nov 19, 2019 | 35.20 | 35.23 | 34.57 | 34.93 | 10,973,427 | -0.23(-0.66%) |
Nov 18, 2019 | 35.21 | 35.36 | 34.93 | 35.16 | 10,173,409 | -0.26(-0.73%) |
Nov 15, 2019 | 35.52 | 35.63 | 35.26 | 35.41 | 12,873,621 | +0.09(+0.24%) |
Nov 14, 2019 | 35.62 | 35.95 | 35.22 | 35.33 | 13,561,611 | -0.37(-1.05%) |
Nov 13, 2019 | 36.86 | 36.86 | 35.61 | 35.70 | 13,079,176 | -1.34(-3.63%) |
Nov 12, 2019 | 37.19 | 37.40 | 36.83 | 37.05 | 13,215,742 | -0.12(-0.34%) |
Nov 11, 2019 | 37.06 | 37.25 | 36.85 | 37.17 | 4,070,217 | +0.05(+0.13%) |
Nov 08, 2019 | 36.88 | 37.12 | 36.31 | 37.12 | 6,159,313 | +0.17(+0.47%) |
Nov 07, 2019 | 37.06 | 37.34 | 36.92 | 36.95 | 8,406,269 | +0.07(+0.18%) |
Nov 06, 2019 | 36.84 | 36.94 | 36.25 | 36.88 | 7,584,172 | +0.18(+0.50%) |
Nov 05, 2019 | 37.07 | 37.33 | 36.68 | 36.70 | 7,622,636 | -0.15(-0.42%) |
Nov 04, 2019 | 36.82 | 36.95 | 36.69 | 36.85 | 8,022,853 | +0.40(+1.11%) |