Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.70 | 28.79 | 28.04 | 28.21 | 5,519,519 | -0.63(-2.20%) |
Jan 30, 2020 | 28.79 | 29.19 | 28.51 | 28.84 | 5,027,306 | -0.19(-0.65%) |
Jan 29, 2020 | 29.70 | 29.93 | 28.99 | 29.03 | 7,666,954 | -0.12(-0.39%) |
Jan 28, 2020 | 29.08 | 30.08 | 28.69 | 29.15 | 18,936,456 | -2.41(-7.64%) |
Jan 27, 2020 | 31.47 | 31.77 | 31.02 | 31.56 | 2,008,055 | -0.72(-2.24%) |
Jan 24, 2020 | 33.32 | 33.43 | 32.19 | 32.28 | 1,037,242 | -1.09(-3.25%) |
Jan 23, 2020 | 32.87 | 33.43 | 32.34 | 33.37 | 1,715,730 | +0.22(+0.67%) |
Jan 22, 2020 | 33.30 | 33.49 | 32.96 | 33.15 | 1,455,388 | -0.17(-0.52%) |
Jan 21, 2020 | 33.93 | 34.00 | 33.29 | 33.32 | 1,730,126 | -0.85(-2.48%) |
Jan 17, 2020 | 34.42 | 34.70 | 33.91 | 34.17 | 1,733,761 | -0.29(-0.84%) |
Jan 16, 2020 | 34.14 | 34.45 | 33.94 | 34.45 | 1,694,408 | +0.49(+1.43%) |
Jan 15, 2020 | 34.00 | 34.31 | 33.74 | 33.97 | 1,307,392 | -0.36(-1.05%) |
Jan 14, 2020 | 33.99 | 34.65 | 33.99 | 34.33 | 1,843,740 | +0.29(+0.85%) |
Jan 13, 2020 | 33.98 | 34.13 | 33.78 | 34.04 | 2,070,959 | -0.03(-0.10%) |
Jan 10, 2020 | 34.42 | 34.51 | 33.98 | 34.07 | 1,005,272 | -0.42(-1.22%) |
Jan 09, 2020 | 35.31 | 35.32 | 34.49 | 34.49 | 1,447,560 | -0.63(-1.80%) |
Jan 08, 2020 | 34.95 | 35.37 | 34.63 | 35.13 | 1,303,043 | +0.21(+0.61%) |
Jan 07, 2020 | 34.63 | 35.13 | 34.49 | 34.91 | 1,681,516 | +0.21(+0.62%) |
Jan 06, 2020 | 34.55 | 34.79 | 34.23 | 34.70 | 1,030,910 | -0.15(-0.42%) |
Jan 03, 2020 | 35.37 | 35.66 | 34.73 | 34.85 | 1,277,073 | -1.31(-3.62%) |
Jan 02, 2020 | 36.20 | 36.24 | 35.66 | 36.16 | 1,445,723 | +0.47(+1.31%) |
Dec 31, 2019 | 35.65 | 35.99 | 35.60 | 35.69 | 804,582 | -0.02(-0.05%) |
Dec 30, 2019 | 36.01 | 36.11 | 35.63 | 35.70 | 729,825 | -0.30(-0.82%) |
Dec 27, 2019 | 36.14 | 36.31 | 35.86 | 36.00 | 809,202 | -0.04(-0.11%) |
Dec 26, 2019 | 36.21 | 36.25 | 35.70 | 36.04 | 728,320 | -0.06(-0.16%) |
Dec 24, 2019 | 36.44 | 36.44 | 35.94 | 36.10 | 402,960 | -0.35(-0.95%) |
Dec 23, 2019 | 36.43 | 36.57 | 36.02 | 36.44 | 1,065,575 | +0.07(+0.18%) |
Dec 20, 2019 | 37.02 | 37.08 | 36.26 | 36.38 | 2,515,127 | -0.56(-1.51%) |
Dec 19, 2019 | 37.07 | 37.26 | 36.79 | 36.94 | 1,302,076 | -0.25(-0.66%) |
Dec 18, 2019 | 36.73 | 37.31 | 36.56 | 37.18 | 1,956,395 | +0.47(+1.28%) |
Dec 17, 2019 | 36.53 | 36.81 | 36.39 | 36.72 | 1,267,871 | +0.40(+1.11%) |
Dec 16, 2019 | 36.31 | 36.75 | 36.20 | 36.31 | 2,402,473 | +0.28(+0.78%) |
Dec 13, 2019 | 36.83 | 37.02 | 36.01 | 36.03 | 1,518,606 | -0.58(-1.57%) |
Dec 12, 2019 | 36.21 | 36.97 | 36.03 | 36.61 | 2,944,639 | +0.47(+1.30%) |
Dec 11, 2019 | 35.87 | 36.30 | 35.79 | 36.14 | 1,189,449 | +0.38(+1.06%) |
Dec 10, 2019 | 35.58 | 35.84 | 35.42 | 35.76 | 1,202,739 | +0.10(+0.28%) |
Dec 09, 2019 | 35.51 | 35.74 | 35.33 | 35.66 | 1,269,196 | +0.00(+0.00%) |
Dec 06, 2019 | 35.56 | 35.96 | 35.38 | 35.66 | 1,464,878 | +0.57(+1.62%) |
Dec 05, 2019 | 34.64 | 35.10 | 34.52 | 35.09 | 1,573,576 | +0.59(+1.72%) |
Dec 04, 2019 | 34.44 | 34.89 | 34.24 | 34.50 | 1,796,625 | +0.30(+0.89%) |
Dec 03, 2019 | 34.39 | 34.44 | 33.84 | 34.20 | 1,803,864 | -0.74(-2.12%) |
Dec 02, 2019 | 34.81 | 35.45 | 34.57 | 34.94 | 1,814,445 | +0.35(+1.00%) |
Nov 29, 2019 | 34.58 | 34.90 | 34.58 | 34.59 | 963,578 | -0.23(-0.66%) |
Nov 27, 2019 | 35.19 | 35.33 | 34.57 | 34.82 | 1,393,750 | -0.28(-0.79%) |
Nov 26, 2019 | 35.54 | 35.62 | 35.09 | 35.10 | 2,455,187 | -0.52(-1.45%) |
Nov 25, 2019 | 34.96 | 35.68 | 34.82 | 35.62 | 1,637,534 | +0.56(+1.59%) |
Nov 22, 2019 | 34.94 | 35.18 | 34.65 | 35.06 | 1,678,603 | +0.31(+0.90%) |
Nov 21, 2019 | 34.75 | 35.02 | 34.48 | 34.75 | 1,914,255 | +0.32(+0.93%) |
Nov 20, 2019 | 35.42 | 35.64 | 34.39 | 34.43 | 2,515,973 | -1.22(-3.42%) |
Nov 19, 2019 | 36.01 | 36.07 | 35.47 | 35.65 | 1,958,777 | -0.20(-0.57%) |
Nov 18, 2019 | 36.18 | 36.29 | 35.77 | 35.86 | 1,945,201 | -0.68(-1.86%) |
Nov 15, 2019 | 36.65 | 36.81 | 36.41 | 36.54 | 1,239,242 | +0.20(+0.56%) |
Nov 14, 2019 | 36.70 | 36.83 | 36.24 | 36.33 | 1,316,657 | -0.30(-0.81%) |
Nov 13, 2019 | 37.17 | 37.25 | 36.51 | 36.63 | 1,944,469 | -0.84(-2.23%) |
Nov 12, 2019 | 37.93 | 37.99 | 37.34 | 37.46 | 1,566,855 | -0.43(-1.15%) |
Nov 11, 2019 | 37.68 | 38.18 | 37.60 | 37.90 | 1,263,700 | -0.05(-0.13%) |
Nov 08, 2019 | 37.70 | 37.96 | 37.10 | 37.95 | 1,283,178 | +0.28(+0.74%) |
Nov 07, 2019 | 37.12 | 37.92 | 37.04 | 37.67 | 1,714,414 | +0.94(+2.57%) |
Nov 06, 2019 | 36.87 | 36.99 | 36.36 | 36.72 | 1,460,818 | -0.20(-0.53%) |
Nov 05, 2019 | 37.14 | 37.44 | 36.65 | 36.92 | 2,507,082 | -0.20(-0.53%) |
Nov 04, 2019 | 36.24 | 37.22 | 36.05 | 37.12 | 3,670,206 | +1.35(+3.78%) |