Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.00 | 39.40 | 38.94 | 39.10 | 8,840,184 | +0.08(+0.20%) |
Jan 30, 2020 | 38.96 | 39.24 | 38.55 | 39.02 | 7,515,818 | +0.30(+0.78%) |
Jan 29, 2020 | 38.44 | 38.80 | 38.21 | 38.72 | 4,683,986 | +0.28(+0.72%) |
Jan 28, 2020 | 38.36 | 38.61 | 37.95 | 38.44 | 7,288,488 | -0.23(-0.58%) |
Jan 27, 2020 | 38.90 | 39.36 | 38.39 | 38.67 | 8,218,916 | +0.23(+0.61%) |
Jan 24, 2020 | 37.88 | 38.49 | 37.71 | 38.43 | 6,542,812 | +0.51(+1.35%) |
Jan 23, 2020 | 37.53 | 38.12 | 37.43 | 37.92 | 6,369,119 | -0.07(-0.18%) |
Jan 22, 2020 | 37.95 | 38.06 | 37.68 | 37.99 | 4,906,418 | +0.06(+0.16%) |
Jan 21, 2020 | 37.51 | 37.97 | 37.39 | 37.93 | 8,608,369 | +0.20(+0.53%) |
Jan 17, 2020 | 38.04 | 38.19 | 37.62 | 37.73 | 11,181,463 | -0.30(-0.78%) |
Jan 16, 2020 | 37.70 | 38.04 | 37.39 | 38.02 | 6,793,196 | +0.26(+0.69%) |
Jan 15, 2020 | 37.30 | 37.88 | 37.20 | 37.76 | 6,911,540 | +0.60(+1.61%) |
Jan 14, 2020 | 36.68 | 37.18 | 36.54 | 37.16 | 6,998,299 | +0.33(+0.90%) |
Jan 13, 2020 | 36.90 | 37.23 | 36.76 | 36.84 | 5,541,096 | +0.16(+0.43%) |
Jan 10, 2020 | 36.21 | 36.75 | 36.18 | 36.68 | 7,690,288 | +0.53(+1.46%) |
Jan 09, 2020 | 36.22 | 36.67 | 36.05 | 36.15 | 7,025,220 | -0.36(-1.00%) |
Jan 08, 2020 | 37.54 | 37.65 | 36.41 | 36.51 | 10,896,708 | -1.00(-2.66%) |
Jan 07, 2020 | 37.45 | 37.76 | 37.30 | 37.51 | 10,807,843 | -0.03(-0.07%) |
Jan 06, 2020 | 37.97 | 38.05 | 37.30 | 37.54 | 12,004,177 | +0.37(+1.00%) |
Jan 03, 2020 | 37.96 | 38.21 | 37.13 | 37.16 | 10,543,708 | -0.34(-0.90%) |
Jan 02, 2020 | 37.79 | 38.07 | 37.48 | 37.50 | 7,245,959 | -0.20(-0.53%) |
Dec 31, 2019 | 38.18 | 38.25 | 37.50 | 37.70 | 7,616,187 | -0.26(-0.69%) |
Dec 30, 2019 | 37.16 | 38.08 | 37.16 | 37.96 | 6,854,595 | +0.90(+2.43%) |
Dec 27, 2019 | 36.93 | 37.35 | 36.92 | 37.06 | 5,729,657 | +0.02(+0.05%) |
Dec 26, 2019 | 36.79 | 37.08 | 36.69 | 37.04 | 5,118,031 | +0.44(+1.21%) |
Dec 24, 2019 | 36.40 | 36.74 | 36.29 | 36.60 | 6,188,670 | +0.36(+0.98%) |
Dec 23, 2019 | 35.58 | 36.30 | 35.45 | 36.25 | 9,376,701 | +0.73(+2.05%) |
Dec 20, 2019 | 35.52 | 35.76 | 35.38 | 35.52 | 13,914,454 | +0.04(+0.12%) |
Dec 19, 2019 | 35.58 | 35.64 | 35.26 | 35.47 | 6,618,706 | -0.09(-0.24%) |
Dec 18, 2019 | 35.12 | 35.57 | 35.01 | 35.56 | 10,637,372 | +0.44(+1.26%) |
Dec 17, 2019 | 35.66 | 35.76 | 35.07 | 35.12 | 7,554,716 | -0.45(-1.27%) |
Dec 16, 2019 | 35.92 | 35.97 | 35.35 | 35.57 | 7,773,842 | -0.26(-0.73%) |
Dec 13, 2019 | 35.39 | 35.93 | 35.28 | 35.83 | 6,387,926 | +0.15(+0.41%) |
Dec 12, 2019 | 35.66 | 35.82 | 35.20 | 35.68 | 8,763,625 | +0.19(+0.54%) |
Dec 11, 2019 | 35.00 | 35.52 | 34.84 | 35.49 | 9,198,478 | +0.79(+2.28%) |
Dec 10, 2019 | 34.54 | 34.74 | 34.35 | 34.70 | 8,096,126 | +0.23(+0.68%) |
Dec 09, 2019 | 34.81 | 34.87 | 34.31 | 34.47 | 7,135,475 | -0.07(-0.20%) |
Dec 06, 2019 | 34.17 | 34.71 | 34.17 | 34.54 | 7,373,024 | -0.17(-0.50%) |
Dec 05, 2019 | 33.95 | 34.87 | 33.91 | 34.71 | 11,511,738 | +0.75(+2.22%) |
Dec 04, 2019 | 33.92 | 34.32 | 33.87 | 33.95 | 7,363,699 | -0.10(-0.28%) |
Dec 03, 2019 | 33.75 | 34.25 | 33.63 | 34.05 | 11,095,825 | +0.55(+1.65%) |
Dec 02, 2019 | 33.12 | 33.76 | 33.07 | 33.50 | 7,820,544 | +0.29(+0.89%) |
Nov 29, 2019 | 33.01 | 33.35 | 32.96 | 33.20 | 3,335,353 | +0.19(+0.58%) |
Nov 27, 2019 | 32.71 | 33.18 | 32.71 | 33.01 | 4,363,289 | +0.03(+0.10%) |
Nov 26, 2019 | 32.72 | 32.99 | 32.52 | 32.98 | 12,872,816 | +0.33(+1.01%) |
Nov 25, 2019 | 32.78 | 33.03 | 32.59 | 32.65 | 7,093,645 | -0.29(-0.87%) |
Nov 22, 2019 | 33.09 | 33.14 | 32.71 | 32.93 | 4,132,327 | -0.10(-0.31%) |
Nov 21, 2019 | 33.18 | 33.33 | 32.94 | 33.04 | 4,760,561 | -0.22(-0.68%) |
Nov 20, 2019 | 33.21 | 33.51 | 32.87 | 33.26 | 5,813,353 | +0.10(+0.31%) |
Nov 19, 2019 | 32.88 | 33.49 | 32.80 | 33.16 | 6,537,709 | +0.25(+0.76%) |
Nov 18, 2019 | 32.44 | 32.93 | 32.36 | 32.91 | 5,720,505 | +0.39(+1.20%) |
Nov 15, 2019 | 32.23 | 32.58 | 32.16 | 32.52 | 4,019,448 | +0.06(+0.19%) |
Nov 14, 2019 | 32.42 | 32.66 | 32.31 | 32.46 | 4,520,311 | +0.15(+0.45%) |
Nov 13, 2019 | 32.02 | 32.54 | 32.02 | 32.31 | 5,772,248 | +0.41(+1.27%) |
Nov 12, 2019 | 31.82 | 32.10 | 31.54 | 31.91 | 5,229,903 | +0.16(+0.52%) |
Nov 11, 2019 | 31.57 | 31.91 | 31.52 | 31.74 | 5,733,725 | +0.09(+0.27%) |
Nov 08, 2019 | 31.33 | 31.72 | 31.19 | 31.65 | 10,108,068 | -0.28(-0.87%) |
Nov 07, 2019 | 32.31 | 32.31 | 31.67 | 31.93 | 8,738,527 | -0.62(-1.91%) |
Nov 06, 2019 | 32.61 | 32.79 | 32.26 | 32.55 | 6,936,959 | +0.09(+0.27%) |
Nov 05, 2019 | 33.07 | 33.69 | 31.68 | 32.47 | 14,322,523 | -1.16(-3.45%) |
Nov 04, 2019 | 34.17 | 34.23 | 33.56 | 33.63 | 8,525,721 | -0.62(-1.82%) |