Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.33 | 36.41 | 35.32 | 35.58 | 1,795,402 | -0.91(-2.50%) |
Jan 30, 2020 | 35.51 | 36.55 | 35.19 | 36.49 | 2,118,000 | +0.56(+1.55%) |
Jan 29, 2020 | 37.14 | 37.90 | 35.27 | 35.94 | 4,941,989 | +1.24(+3.57%) |
Jan 28, 2020 | 35.14 | 35.52 | 34.58 | 34.70 | 2,315,523 | -0.24(-0.69%) |
Jan 27, 2020 | 34.79 | 35.20 | 34.55 | 34.94 | 1,097,598 | -0.62(-1.75%) |
Jan 24, 2020 | 36.11 | 36.22 | 35.22 | 35.56 | 1,886,688 | -0.42(-1.17%) |
Jan 23, 2020 | 35.26 | 36.04 | 34.78 | 35.99 | 1,287,477 | +0.57(+1.60%) |
Jan 22, 2020 | 35.69 | 35.86 | 35.22 | 35.42 | 1,269,761 | -0.30(-0.83%) |
Jan 21, 2020 | 35.99 | 36.27 | 35.56 | 35.72 | 1,677,675 | -0.29(-0.80%) |
Jan 17, 2020 | 36.29 | 36.92 | 35.91 | 36.00 | 7,151,076 | -0.52(-1.42%) |
Jan 16, 2020 | 36.76 | 36.89 | 36.37 | 36.52 | 1,588,733 | +0.09(+0.24%) |
Jan 15, 2020 | 36.47 | 36.96 | 36.23 | 36.44 | 1,734,432 | -0.02(-0.05%) |
Jan 14, 2020 | 35.93 | 36.83 | 35.79 | 36.46 | 1,190,658 | +0.52(+1.44%) |
Jan 13, 2020 | 35.88 | 36.22 | 35.35 | 35.94 | 1,370,373 | +0.19(+0.54%) |
Jan 10, 2020 | 35.53 | 36.08 | 35.42 | 35.75 | 2,171,593 | +0.22(+0.62%) |
Jan 09, 2020 | 35.94 | 35.94 | 35.19 | 35.53 | 3,094,049 | -0.07(-0.19%) |
Jan 08, 2020 | 35.73 | 35.95 | 35.28 | 35.59 | 1,151,455 | -0.22(-0.62%) |
Jan 07, 2020 | 35.44 | 36.05 | 35.28 | 35.81 | 1,955,922 | +0.62(+1.77%) |
Jan 06, 2020 | 34.70 | 35.25 | 34.34 | 35.19 | 941,520 | +0.05(+0.14%) |
Jan 03, 2020 | 34.97 | 35.22 | 34.60 | 35.14 | 1,174,425 | -0.36(-1.00%) |
Jan 02, 2020 | 34.74 | 35.51 | 34.46 | 35.50 | 2,546,805 | +1.10(+3.21%) |
Dec 31, 2019 | 33.96 | 34.75 | 33.96 | 34.39 | 1,136,389 | +0.30(+0.87%) |
Dec 30, 2019 | 34.40 | 34.48 | 33.83 | 34.10 | 988,611 | -0.26(-0.75%) |
Dec 27, 2019 | 34.55 | 34.68 | 34.17 | 34.35 | 980,181 | -0.08(-0.22%) |
Dec 26, 2019 | 34.22 | 34.50 | 33.95 | 34.43 | 1,095,617 | +0.22(+0.65%) |
Dec 24, 2019 | 34.05 | 34.29 | 33.83 | 34.21 | 619,204 | +0.30(+0.88%) |
Dec 23, 2019 | 34.31 | 34.47 | 33.84 | 33.91 | 1,316,017 | -0.44(-1.28%) |
Dec 20, 2019 | 33.13 | 34.66 | 32.63 | 34.35 | 7,293,320 | +0.03(+0.08%) |
Dec 19, 2019 | 34.70 | 35.08 | 34.30 | 34.33 | 1,644,789 | -0.39(-1.13%) |
Dec 18, 2019 | 35.27 | 35.45 | 34.66 | 34.72 | 1,851,513 | -0.62(-1.76%) |
Dec 17, 2019 | 35.04 | 35.35 | 34.70 | 35.34 | 7,626,161 | +0.10(+0.27%) |
Dec 16, 2019 | 36.07 | 36.23 | 35.18 | 35.25 | 2,005,804 | -0.64(-1.79%) |
Dec 13, 2019 | 36.34 | 36.87 | 35.79 | 35.89 | 1,608,973 | -0.63(-1.73%) |
Dec 12, 2019 | 36.31 | 36.68 | 35.79 | 36.52 | 1,239,325 | +0.25(+0.69%) |
Dec 11, 2019 | 35.88 | 36.52 | 35.80 | 36.27 | 1,943,733 | +0.45(+1.26%) |
Dec 10, 2019 | 36.09 | 36.11 | 35.53 | 35.82 | 786,872 | -0.41(-1.14%) |
Dec 09, 2019 | 35.12 | 36.28 | 35.12 | 36.24 | 2,237,942 | +1.32(+3.79%) |
Dec 06, 2019 | 35.10 | 35.64 | 34.89 | 34.91 | 1,391,283 | +0.21(+0.61%) |
Dec 05, 2019 | 34.74 | 34.91 | 34.41 | 34.70 | 1,685,540 | +0.50(+1.46%) |
Dec 04, 2019 | 34.41 | 34.94 | 34.15 | 34.20 | 942,237 | +0.04(+0.11%) |
Dec 03, 2019 | 34.35 | 34.79 | 34.14 | 34.16 | 1,240,785 | -0.92(-2.63%) |
Dec 02, 2019 | 35.45 | 35.52 | 34.87 | 35.08 | 982,488 | -0.36(-1.00%) |
Nov 29, 2019 | 35.88 | 36.19 | 35.43 | 35.44 | 368,034 | -0.57(-1.60%) |
Nov 27, 2019 | 36.18 | 36.41 | 35.86 | 36.01 | 1,170,697 | -0.01(-0.03%) |
Nov 26, 2019 | 35.62 | 36.12 | 35.30 | 36.02 | 868,901 | +0.39(+1.11%) |
Nov 25, 2019 | 35.16 | 36.11 | 35.06 | 35.63 | 945,456 | +0.57(+1.64%) |
Nov 22, 2019 | 34.97 | 35.51 | 34.83 | 35.06 | 669,059 | +0.31(+0.88%) |
Nov 21, 2019 | 34.64 | 34.79 | 34.16 | 34.75 | 987,694 | +0.29(+0.83%) |
Nov 20, 2019 | 35.29 | 35.33 | 34.28 | 34.46 | 893,923 | -0.90(-2.55%) |
Nov 19, 2019 | 35.62 | 35.66 | 34.99 | 35.36 | 857,549 | -0.15(-0.43%) |
Nov 18, 2019 | 35.56 | 35.84 | 35.11 | 35.52 | 1,067,901 | -0.15(-0.43%) |
Nov 15, 2019 | 36.57 | 36.86 | 35.62 | 35.67 | 1,496,563 | -0.57(-1.56%) |
Nov 14, 2019 | 35.83 | 36.56 | 35.59 | 36.23 | 2,092,561 | +0.39(+1.10%) |
Nov 13, 2019 | 36.04 | 36.14 | 35.46 | 35.84 | 2,047,483 | -0.46(-1.27%) |
Nov 12, 2019 | 36.52 | 36.54 | 36.01 | 36.30 | 1,364,528 | -0.01(-0.03%) |
Nov 11, 2019 | 36.10 | 36.67 | 36.04 | 36.31 | 1,342,466 | +0.10(+0.26%) |
Nov 08, 2019 | 37.02 | 37.12 | 36.12 | 36.21 | 911,006 | -0.80(-2.15%) |
Nov 07, 2019 | 37.21 | 37.72 | 36.79 | 37.01 | 1,922,047 | +0.01(+0.03%) |
Nov 06, 2019 | 36.73 | 37.07 | 36.40 | 37.00 | 834,301 | +0.10(+0.26%) |
Nov 05, 2019 | 37.06 | 37.63 | 36.61 | 36.90 | 1,385,510 | -0.06(-0.16%) |
Nov 04, 2019 | 36.44 | 37.17 | 36.31 | 36.96 | 1,769,674 | +0.99(+2.74%) |