Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.45 | 36.54 | 35.44 | 35.70 | 1,789,422 | -0.91(-2.50%) |
Jan 30, 2020 | 35.62 | 36.67 | 35.31 | 36.62 | 2,110,946 | +0.56(+1.55%) |
Jan 29, 2020 | 37.26 | 38.03 | 35.38 | 36.06 | 4,925,530 | +1.24(+3.57%) |
Jan 28, 2020 | 35.26 | 35.63 | 34.69 | 34.82 | 2,307,811 | -0.24(-0.69%) |
Jan 27, 2020 | 34.90 | 35.32 | 34.66 | 35.06 | 1,093,942 | -0.63(-1.75%) |
Jan 24, 2020 | 36.23 | 36.34 | 35.34 | 35.68 | 1,880,405 | -0.42(-1.17%) |
Jan 23, 2020 | 35.37 | 36.16 | 34.89 | 36.11 | 1,283,189 | +0.57(+1.60%) |
Jan 22, 2020 | 35.81 | 35.98 | 35.34 | 35.54 | 1,265,532 | -0.30(-0.83%) |
Jan 21, 2020 | 36.11 | 36.39 | 35.68 | 35.84 | 1,672,087 | -0.29(-0.80%) |
Jan 17, 2020 | 36.41 | 37.04 | 36.03 | 36.13 | 7,127,259 | -0.52(-1.42%) |
Jan 16, 2020 | 36.89 | 37.01 | 36.49 | 36.65 | 1,583,442 | +0.09(+0.24%) |
Jan 15, 2020 | 36.59 | 37.09 | 36.35 | 36.56 | 1,728,655 | -0.02(-0.05%) |
Jan 14, 2020 | 36.05 | 36.95 | 35.91 | 36.58 | 1,186,692 | +0.52(+1.44%) |
Jan 13, 2020 | 36.00 | 36.34 | 35.47 | 36.06 | 1,365,809 | +0.19(+0.54%) |
Jan 10, 2020 | 35.64 | 36.20 | 35.54 | 35.87 | 2,164,361 | +0.22(+0.62%) |
Jan 09, 2020 | 36.06 | 36.06 | 35.31 | 35.64 | 3,083,744 | -0.07(-0.19%) |
Jan 08, 2020 | 35.85 | 36.07 | 35.39 | 35.71 | 1,147,620 | -0.22(-0.62%) |
Jan 07, 2020 | 35.56 | 36.17 | 35.39 | 35.93 | 1,949,408 | +0.63(+1.77%) |
Jan 06, 2020 | 34.82 | 35.37 | 34.46 | 35.31 | 938,384 | +0.05(+0.14%) |
Jan 03, 2020 | 35.09 | 35.34 | 34.72 | 35.26 | 1,170,514 | -0.36(-1.00%) |
Jan 02, 2020 | 34.85 | 35.62 | 34.58 | 35.61 | 2,538,323 | +1.11(+3.21%) |
Dec 31, 2019 | 34.07 | 34.87 | 34.07 | 34.51 | 1,132,605 | +0.30(+0.87%) |
Dec 30, 2019 | 34.52 | 34.59 | 33.94 | 34.21 | 985,318 | -0.26(-0.75%) |
Dec 27, 2019 | 34.66 | 34.80 | 34.29 | 34.47 | 976,917 | -0.08(-0.22%) |
Dec 26, 2019 | 34.33 | 34.61 | 34.06 | 34.55 | 1,091,968 | +0.22(+0.65%) |
Dec 24, 2019 | 34.16 | 34.40 | 33.94 | 34.32 | 617,142 | +0.30(+0.88%) |
Dec 23, 2019 | 34.42 | 34.58 | 33.95 | 34.03 | 1,311,634 | -0.44(-1.28%) |
Dec 20, 2019 | 33.24 | 34.78 | 32.74 | 34.47 | 7,269,029 | +0.03(+0.08%) |
Dec 19, 2019 | 34.82 | 35.20 | 34.41 | 34.44 | 1,639,311 | -0.39(-1.13%) |
Dec 18, 2019 | 35.38 | 35.57 | 34.78 | 34.84 | 1,845,346 | -0.63(-1.76%) |
Dec 17, 2019 | 35.15 | 35.47 | 34.82 | 35.46 | 7,600,762 | +0.10(+0.27%) |
Dec 16, 2019 | 36.19 | 36.35 | 35.30 | 35.36 | 1,999,124 | -0.65(-1.79%) |
Dec 13, 2019 | 36.46 | 36.99 | 35.91 | 36.01 | 1,603,615 | -0.64(-1.73%) |
Dec 12, 2019 | 36.43 | 36.80 | 35.91 | 36.65 | 1,235,198 | +0.25(+0.69%) |
Dec 11, 2019 | 36.00 | 36.65 | 35.92 | 36.39 | 1,937,259 | +0.45(+1.26%) |
Dec 10, 2019 | 36.21 | 36.23 | 35.64 | 35.94 | 784,251 | -0.41(-1.14%) |
Dec 09, 2019 | 35.24 | 36.40 | 35.24 | 36.36 | 2,230,488 | +1.33(+3.79%) |
Dec 06, 2019 | 35.22 | 35.76 | 35.01 | 35.03 | 1,386,649 | +0.21(+0.61%) |
Dec 05, 2019 | 34.85 | 35.03 | 34.53 | 34.82 | 1,679,927 | +0.50(+1.46%) |
Dec 04, 2019 | 34.53 | 35.06 | 34.27 | 34.32 | 939,099 | +0.04(+0.11%) |
Dec 03, 2019 | 34.47 | 34.90 | 34.26 | 34.28 | 1,236,653 | -0.92(-2.63%) |
Dec 02, 2019 | 35.57 | 35.63 | 34.99 | 35.20 | 979,215 | -0.36(-1.00%) |
Nov 29, 2019 | 36.00 | 36.31 | 35.55 | 35.56 | 366,809 | -0.58(-1.60%) |
Nov 27, 2019 | 36.30 | 36.53 | 35.98 | 36.13 | 1,166,798 | -0.01(-0.03%) |
Nov 26, 2019 | 35.74 | 36.24 | 35.41 | 36.14 | 866,007 | +0.40(+1.11%) |
Nov 25, 2019 | 35.28 | 36.23 | 35.18 | 35.75 | 942,307 | +0.58(+1.64%) |
Nov 22, 2019 | 35.09 | 35.62 | 34.94 | 35.17 | 666,831 | +0.31(+0.88%) |
Nov 21, 2019 | 34.76 | 34.90 | 34.28 | 34.87 | 984,404 | +0.29(+0.83%) |
Nov 20, 2019 | 35.40 | 35.45 | 34.39 | 34.58 | 890,946 | -0.90(-2.55%) |
Nov 19, 2019 | 35.74 | 35.78 | 35.11 | 35.48 | 854,693 | -0.15(-0.43%) |
Nov 18, 2019 | 35.68 | 35.96 | 35.23 | 35.63 | 1,064,344 | -0.15(-0.43%) |
Nov 15, 2019 | 36.69 | 36.98 | 35.74 | 35.79 | 1,491,579 | -0.57(-1.56%) |
Nov 14, 2019 | 35.95 | 36.68 | 35.71 | 36.35 | 2,085,591 | +0.39(+1.10%) |
Nov 13, 2019 | 36.16 | 36.26 | 35.58 | 35.96 | 2,040,664 | -0.46(-1.27%) |
Nov 12, 2019 | 36.64 | 36.66 | 36.13 | 36.42 | 1,359,983 | -0.01(-0.03%) |
Nov 11, 2019 | 36.22 | 36.80 | 36.16 | 36.43 | 1,337,994 | +0.10(+0.26%) |
Nov 08, 2019 | 37.14 | 37.25 | 36.24 | 36.34 | 907,972 | -0.80(-2.15%) |
Nov 07, 2019 | 37.34 | 37.84 | 36.91 | 37.13 | 1,915,646 | +0.01(+0.03%) |
Nov 06, 2019 | 36.85 | 37.19 | 36.52 | 37.12 | 831,522 | +0.10(+0.26%) |
Nov 05, 2019 | 37.18 | 37.76 | 36.73 | 37.03 | 1,380,895 | -0.06(-0.16%) |
Nov 04, 2019 | 36.57 | 37.30 | 36.43 | 37.09 | 1,763,780 | +0.99(+2.74%) |