Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.59 | 31.97 | 31.54 | 31.75 | 3,754,242 | +0.03(+0.08%) |
Jan 30, 2020 | 31.76 | 31.78 | 31.23 | 31.73 | 2,755,809 | +0.00(+0.00%) |
Jan 29, 2020 | 31.55 | 31.81 | 31.04 | 31.73 | 2,711,795 | +0.13(+0.41%) |
Jan 28, 2020 | 31.59 | 31.84 | 31.44 | 31.60 | 2,135,150 | +0.16(+0.52%) |
Jan 27, 2020 | 32.16 | 32.26 | 31.42 | 31.44 | 2,452,778 | -0.97(-3.00%) |
Jan 24, 2020 | 33.12 | 33.20 | 32.27 | 32.41 | 3,411,506 | -0.78(-2.34%) |
Jan 23, 2020 | 32.96 | 33.22 | 32.72 | 33.19 | 2,239,728 | +0.16(+0.49%) |
Jan 22, 2020 | 33.02 | 33.50 | 32.97 | 33.02 | 2,864,483 | +0.14(+0.42%) |
Jan 21, 2020 | 32.88 | 32.97 | 32.52 | 32.89 | 2,293,968 | -0.02(-0.05%) |
Jan 17, 2020 | 32.97 | 33.03 | 32.66 | 32.90 | 2,587,619 | -0.07(-0.21%) |
Jan 16, 2020 | 32.67 | 33.13 | 32.64 | 32.97 | 2,411,808 | +0.42(+1.28%) |
Jan 15, 2020 | 31.91 | 32.78 | 31.91 | 32.55 | 3,205,285 | +0.54(+1.68%) |
Jan 14, 2020 | 31.54 | 32.02 | 31.50 | 32.02 | 3,195,246 | +0.50(+1.57%) |
Jan 13, 2020 | 31.78 | 31.96 | 31.50 | 31.52 | 2,867,041 | -0.33(-1.05%) |
Jan 10, 2020 | 31.79 | 32.14 | 31.65 | 31.85 | 2,177,784 | +0.15(+0.46%) |
Jan 09, 2020 | 31.50 | 31.85 | 31.38 | 31.71 | 2,728,175 | +0.24(+0.76%) |
Jan 08, 2020 | 31.49 | 31.59 | 30.94 | 31.47 | 4,209,836 | -0.01(-0.03%) |
Jan 07, 2020 | 31.78 | 32.08 | 31.44 | 31.48 | 2,865,008 | -0.44(-1.36%) |
Jan 06, 2020 | 32.56 | 32.60 | 31.81 | 31.91 | 3,051,971 | -0.70(-2.15%) |
Jan 03, 2020 | 32.93 | 33.12 | 32.45 | 32.61 | 3,222,577 | -0.51(-1.55%) |
Jan 02, 2020 | 34.01 | 34.14 | 32.94 | 33.13 | 3,023,261 | -0.81(-2.39%) |
Dec 31, 2019 | 33.60 | 33.95 | 33.39 | 33.94 | 1,926,073 | +0.44(+1.33%) |
Dec 30, 2019 | 33.40 | 33.55 | 33.31 | 33.49 | 1,676,165 | +0.00(+0.00%) |
Dec 27, 2019 | 33.51 | 33.66 | 33.42 | 33.49 | 2,008,181 | +0.00(+0.00%) |
Dec 26, 2019 | 34.12 | 34.19 | 33.36 | 33.49 | 1,663,267 | -0.56(-1.65%) |
Dec 24, 2019 | 34.24 | 34.24 | 33.97 | 34.06 | 822,013 | -0.16(-0.47%) |
Dec 23, 2019 | 34.74 | 34.75 | 34.12 | 34.22 | 1,991,107 | -0.46(-1.33%) |
Dec 20, 2019 | 34.50 | 35.00 | 34.28 | 34.68 | 4,767,863 | +0.26(+0.77%) |
Dec 19, 2019 | 33.96 | 34.69 | 33.93 | 34.41 | 3,271,723 | +0.47(+1.38%) |
Dec 18, 2019 | 33.73 | 34.07 | 33.71 | 33.95 | 2,434,618 | +0.15(+0.43%) |
Dec 17, 2019 | 34.31 | 34.33 | 33.80 | 33.80 | 3,389,555 | -0.45(-1.32%) |
Dec 16, 2019 | 33.60 | 34.26 | 33.55 | 34.25 | 2,872,337 | +0.64(+1.91%) |
Dec 13, 2019 | 33.62 | 33.86 | 33.49 | 33.61 | 2,909,022 | +0.03(+0.10%) |
Dec 12, 2019 | 33.18 | 33.60 | 33.16 | 33.58 | 2,801,439 | +0.35(+1.05%) |
Dec 11, 2019 | 32.78 | 33.38 | 32.69 | 33.23 | 2,243,796 | +0.46(+1.41%) |
Dec 10, 2019 | 32.96 | 33.08 | 32.72 | 32.77 | 3,314,270 | -0.15(-0.47%) |
Dec 09, 2019 | 33.00 | 33.32 | 32.82 | 32.92 | 3,580,384 | +0.08(+0.23%) |
Dec 06, 2019 | 32.92 | 33.51 | 32.83 | 32.84 | 4,629,534 | -0.09(-0.29%) |
Dec 05, 2019 | 33.73 | 33.77 | 32.75 | 32.94 | 4,355,460 | -0.80(-2.38%) |
Dec 04, 2019 | 34.31 | 34.38 | 33.71 | 33.74 | 5,248,139 | -0.76(-2.20%) |
Dec 03, 2019 | 33.95 | 34.61 | 33.83 | 34.50 | 4,060,030 | +0.47(+1.38%) |
Dec 02, 2019 | 33.87 | 34.31 | 33.85 | 34.03 | 2,928,383 | +0.11(+0.33%) |
Nov 29, 2019 | 33.31 | 34.06 | 33.19 | 33.92 | 1,965,311 | +0.56(+1.69%) |
Nov 27, 2019 | 33.40 | 33.50 | 33.22 | 33.36 | 3,802,249 | +0.13(+0.39%) |
Nov 26, 2019 | 33.50 | 33.53 | 33.12 | 33.23 | 4,216,963 | -0.23(-0.69%) |
Nov 25, 2019 | 33.52 | 33.64 | 33.29 | 33.46 | 3,380,745 | -0.15(-0.46%) |
Nov 22, 2019 | 33.57 | 33.70 | 33.33 | 33.61 | 4,105,966 | +0.15(+0.43%) |
Nov 21, 2019 | 34.00 | 34.00 | 33.32 | 33.47 | 4,789,278 | -0.38(-1.11%) |
Nov 20, 2019 | 33.61 | 33.94 | 33.54 | 33.84 | 3,452,879 | +0.21(+0.63%) |
Nov 19, 2019 | 33.96 | 34.06 | 33.61 | 33.63 | 2,822,502 | -0.35(-1.03%) |
Nov 18, 2019 | 34.05 | 34.21 | 33.80 | 33.98 | 2,117,828 | +0.00(+0.00%) |
Nov 15, 2019 | 33.68 | 34.07 | 33.33 | 33.98 | 3,405,884 | +0.33(+0.99%) |
Nov 14, 2019 | 33.21 | 33.71 | 33.17 | 33.65 | 3,654,608 | +0.53(+1.60%) |
Nov 13, 2019 | 33.11 | 33.39 | 33.07 | 33.12 | 2,892,269 | +0.04(+0.13%) |
Nov 12, 2019 | 32.93 | 33.36 | 32.81 | 33.07 | 2,685,089 | +0.17(+0.52%) |
Nov 11, 2019 | 32.99 | 33.09 | 32.78 | 32.90 | 4,043,113 | +0.09(+0.26%) |
Nov 08, 2019 | 33.95 | 34.01 | 32.78 | 32.82 | 7,676,768 | -1.37(-4.00%) |
Nov 07, 2019 | 34.10 | 35.67 | 34.06 | 34.18 | 7,733,371 | +0.39(+1.16%) |
Nov 06, 2019 | 33.94 | 34.32 | 33.76 | 33.79 | 4,428,365 | -0.03(-0.08%) |
Nov 05, 2019 | 34.84 | 34.94 | 33.81 | 33.82 | 5,047,320 | -1.02(-2.94%) |
Nov 04, 2019 | 34.83 | 35.08 | 34.55 | 34.84 | 2,199,926 | +0.10(+0.30%) |