Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.18 | 32.41 | 32.07 | 32.31 | 19,252,060 | +0.06(+0.18%) |
Jan 30, 2020 | 32.32 | 32.37 | 31.91 | 32.26 | 11,916,024 | -0.26(-0.80%) |
Jan 29, 2020 | 32.71 | 32.94 | 32.51 | 32.52 | 7,210,111 | -0.04(-0.12%) |
Jan 28, 2020 | 32.49 | 32.77 | 32.27 | 32.56 | 9,162,427 | +0.22(+0.69%) |
Jan 27, 2020 | 32.55 | 32.67 | 32.10 | 32.33 | 10,701,201 | -0.87(-2.62%) |
Jan 24, 2020 | 33.77 | 33.86 | 32.91 | 33.20 | 9,699,344 | -0.55(-1.63%) |
Jan 23, 2020 | 33.65 | 33.86 | 32.91 | 33.76 | 8,878,511 | -0.03(-0.09%) |
Jan 22, 2020 | 34.00 | 34.21 | 33.74 | 33.78 | 7,599,534 | -0.08(-0.23%) |
Jan 21, 2020 | 34.22 | 34.40 | 33.83 | 33.86 | 11,934,180 | -0.59(-1.71%) |
Jan 17, 2020 | 34.42 | 34.58 | 34.27 | 34.45 | 10,200,607 | +0.05(+0.14%) |
Jan 16, 2020 | 34.07 | 34.43 | 34.02 | 34.40 | 7,522,095 | +0.39(+1.14%) |
Jan 15, 2020 | 33.87 | 34.18 | 33.77 | 34.02 | 7,412,917 | +0.00(+0.00%) |
Jan 14, 2020 | 33.87 | 34.21 | 33.83 | 34.02 | 7,054,532 | +0.16(+0.49%) |
Jan 13, 2020 | 33.57 | 33.87 | 33.38 | 33.85 | 7,714,426 | +0.32(+0.95%) |
Jan 10, 2020 | 34.02 | 35.27 | 33.39 | 33.53 | 9,969,247 | -0.42(-1.23%) |
Jan 09, 2020 | 33.86 | 33.97 | 33.42 | 33.95 | 9,930,557 | +0.42(+1.24%) |
Jan 08, 2020 | 33.91 | 34.06 | 33.30 | 33.53 | 13,670,181 | -0.48(-1.42%) |
Jan 07, 2020 | 34.60 | 34.68 | 33.62 | 34.02 | 18,177,490 | -0.67(-1.93%) |
Jan 06, 2020 | 34.79 | 35.01 | 34.65 | 34.68 | 8,688,396 | -0.46(-1.32%) |
Jan 03, 2020 | 35.55 | 35.73 | 34.95 | 35.15 | 9,481,727 | -1.03(-2.84%) |
Jan 02, 2020 | 35.81 | 36.17 | 35.37 | 36.17 | 7,702,747 | +0.75(+2.13%) |
Dec 31, 2019 | 35.20 | 35.55 | 35.15 | 35.42 | 5,332,128 | +0.15(+0.44%) |
Dec 30, 2019 | 35.32 | 35.46 | 35.03 | 35.27 | 5,532,268 | -0.12(-0.33%) |
Dec 27, 2019 | 35.38 | 35.53 | 35.26 | 35.38 | 5,945,196 | +0.08(+0.22%) |
Dec 26, 2019 | 35.41 | 35.42 | 35.16 | 35.30 | 5,620,916 | -0.10(-0.27%) |
Dec 24, 2019 | 35.55 | 35.56 | 35.32 | 35.40 | 3,021,629 | -0.18(-0.52%) |
Dec 23, 2019 | 36.18 | 36.20 | 35.45 | 35.58 | 9,046,149 | -0.46(-1.29%) |
Dec 20, 2019 | 36.33 | 36.41 | 35.99 | 36.05 | 14,442,068 | -0.01(-0.03%) |
Dec 19, 2019 | 36.11 | 36.16 | 35.64 | 36.06 | 11,132,975 | -0.03(-0.08%) |
Dec 18, 2019 | 35.17 | 36.22 | 35.16 | 36.09 | 13,072,466 | +0.95(+2.70%) |
Dec 17, 2019 | 35.03 | 35.22 | 34.95 | 35.14 | 9,165,199 | +0.19(+0.55%) |
Dec 16, 2019 | 34.66 | 35.07 | 34.50 | 34.95 | 11,607,964 | +0.45(+1.29%) |
Dec 13, 2019 | 34.99 | 35.16 | 34.46 | 34.50 | 8,553,911 | -0.44(-1.25%) |
Dec 12, 2019 | 34.20 | 35.12 | 34.10 | 34.94 | 11,731,094 | +0.83(+2.44%) |
Dec 11, 2019 | 34.00 | 34.27 | 33.97 | 34.10 | 8,012,556 | +0.13(+0.37%) |
Dec 10, 2019 | 34.21 | 34.24 | 33.83 | 33.98 | 7,847,672 | -0.26(-0.76%) |
Dec 09, 2019 | 34.31 | 34.44 | 34.21 | 34.24 | 7,153,231 | -0.15(-0.45%) |
Dec 06, 2019 | 34.49 | 34.61 | 34.30 | 34.39 | 8,684,729 | +0.22(+0.65%) |
Dec 05, 2019 | 34.45 | 34.50 | 34.08 | 34.17 | 7,122,443 | -0.11(-0.31%) |
Dec 04, 2019 | 34.22 | 34.52 | 34.16 | 34.28 | 9,360,065 | +0.26(+0.76%) |
Dec 03, 2019 | 33.96 | 34.11 | 33.47 | 34.02 | 8,643,674 | -0.34(-0.98%) |
Dec 02, 2019 | 34.48 | 34.81 | 34.32 | 34.35 | 7,083,132 | -0.11(-0.33%) |
Nov 29, 2019 | 34.52 | 34.59 | 34.33 | 34.47 | 4,101,374 | -0.13(-0.39%) |
Nov 27, 2019 | 34.48 | 34.73 | 34.33 | 34.60 | 6,100,573 | +0.14(+0.42%) |
Nov 26, 2019 | 34.18 | 34.46 | 34.00 | 34.46 | 8,612,067 | +0.17(+0.50%) |
Nov 25, 2019 | 33.94 | 34.36 | 33.85 | 34.29 | 12,750,103 | +0.46(+1.36%) |
Nov 22, 2019 | 33.77 | 33.99 | 33.44 | 33.83 | 14,169,430 | +0.63(+1.90%) |
Nov 21, 2019 | 34.02 | 34.07 | 33.12 | 33.20 | 15,015,625 | -0.58(-1.73%) |
Nov 20, 2019 | 34.67 | 34.72 | 33.68 | 33.78 | 14,680,367 | -1.05(-3.02%) |
Nov 19, 2019 | 35.11 | 35.14 | 34.48 | 34.83 | 11,002,375 | -0.23(-0.66%) |
Nov 18, 2019 | 35.12 | 35.26 | 34.84 | 35.06 | 10,200,246 | -0.26(-0.73%) |
Nov 15, 2019 | 35.43 | 35.53 | 35.16 | 35.32 | 12,907,581 | +0.09(+0.24%) |
Nov 14, 2019 | 35.52 | 35.86 | 35.13 | 35.24 | 13,597,386 | -0.37(-1.05%) |
Nov 13, 2019 | 36.77 | 36.77 | 35.51 | 35.61 | 13,113,678 | -1.34(-3.63%) |
Nov 12, 2019 | 37.09 | 37.30 | 36.73 | 36.95 | 13,250,605 | -0.12(-0.34%) |
Nov 11, 2019 | 36.96 | 37.15 | 36.75 | 37.07 | 4,080,954 | +0.05(+0.13%) |
Nov 08, 2019 | 36.79 | 37.03 | 36.21 | 37.03 | 6,175,561 | +0.17(+0.47%) |
Nov 07, 2019 | 36.96 | 37.25 | 36.82 | 36.85 | 8,428,444 | +0.07(+0.18%) |
Nov 06, 2019 | 36.74 | 36.84 | 36.15 | 36.79 | 7,604,178 | +0.18(+0.50%) |
Nov 05, 2019 | 36.97 | 37.24 | 36.59 | 36.60 | 7,642,744 | -0.15(-0.42%) |
Nov 04, 2019 | 36.72 | 36.85 | 36.59 | 36.76 | 8,044,017 | +0.40(+1.11%) |