Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.55 | 34.59 | 34.31 | 34.49 | 5,420,900 | -0.42(-1.20%) |
Jan 30, 2020 | 34.68 | 34.97 | 34.67 | 34.91 | 4,821,455 | -0.45(-1.27%) |
Jan 29, 2020 | 35.36 | 35.40 | 35.27 | 35.36 | 2,781,050 | +0.04(+0.11%) |
Jan 28, 2020 | 35.22 | 35.38 | 35.18 | 35.32 | 4,119,456 | +0.17(+0.48%) |
Jan 27, 2020 | 35.18 | 35.37 | 35.10 | 35.15 | 3,676,654 | -0.44(-1.24%) |
Jan 24, 2020 | 35.79 | 35.79 | 35.55 | 35.59 | 2,518,800 | +0.15(+0.42%) |
Jan 23, 2020 | 35.38 | 35.51 | 35.24 | 35.44 | 4,023,950 | -0.05(-0.14%) |
Jan 22, 2020 | 35.46 | 35.51 | 35.40 | 35.49 | 2,986,372 | +0.10(+0.28%) |
Jan 21, 2020 | 35.62 | 35.66 | 35.38 | 35.39 | 4,245,574 | -0.79(-2.18%) |
Jan 17, 2020 | 36.06 | 36.18 | 36.04 | 36.18 | 2,506,200 | +0.23(+0.64%) |
Jan 16, 2020 | 36.00 | 36.05 | 35.92 | 35.95 | 2,517,724 | -0.01(-0.03%) |
Jan 15, 2020 | 36.06 | 36.10 | 35.92 | 35.96 | 3,700,592 | -0.06(-0.17%) |
Jan 14, 2020 | 36.02 | 36.05 | 35.90 | 36.02 | 4,887,777 | -0.07(-0.19%) |
Jan 13, 2020 | 35.73 | 36.09 | 35.73 | 36.09 | 2,475,760 | +0.48(+1.35%) |
Jan 10, 2020 | 35.66 | 35.75 | 35.60 | 35.61 | 4,293,400 | +0.16(+0.45%) |
Jan 09, 2020 | 35.41 | 35.48 | 35.36 | 35.45 | 5,249,692 | +0.47(+1.34%) |
Jan 08, 2020 | 34.70 | 35.11 | 34.65 | 34.98 | 6,043,088 | +0.46(+1.33%) |
Jan 07, 2020 | 34.52 | 34.63 | 34.48 | 34.52 | 2,940,222 | -0.05(-0.14%) |
Jan 06, 2020 | 34.44 | 34.62 | 34.37 | 34.57 | 4,516,113 | -0.41(-1.17%) |
Jan 03, 2020 | 35.13 | 35.16 | 34.97 | 34.98 | 4,084,900 | -0.60(-1.69%) |
Jan 02, 2020 | 35.48 | 35.59 | 35.41 | 35.58 | 3,880,454 | +0.43(+1.22%) |
Dec 31, 2019 | 35.01 | 35.17 | 34.96 | 35.15 | 2,820,000 | -0.03(-0.09%) |
Dec 30, 2019 | 35.37 | 35.41 | 35.18 | 35.18 | 2,232,103 | -0.12(-0.34%) |
Dec 27, 2019 | 35.41 | 35.45 | 35.24 | 35.30 | 2,513,000 | +0.24(+0.68%) |
Dec 26, 2019 | 35.13 | 35.14 | 35.03 | 35.06 | 1,564,080 | -0.17(-0.48%) |
Dec 24, 2019 | 35.29 | 35.35 | 35.17 | 35.23 | 1,784,100 | -0.13(-0.37%) |
Dec 23, 2019 | 35.40 | 35.40 | 35.32 | 35.36 | 3,713,083 | -0.09(-0.25%) |
Dec 20, 2019 | 35.51 | 35.54 | 35.45 | 35.45 | 3,368,500 | +0.06(+0.17%) |
Dec 19, 2019 | 35.37 | 35.43 | 35.32 | 35.39 | 3,254,554 | +0.15(+0.43%) |
Dec 18, 2019 | 35.30 | 35.36 | 35.24 | 35.24 | 5,238,431 | -0.02(-0.06%) |
Dec 17, 2019 | 35.22 | 35.26 | 35.14 | 35.26 | 5,502,929 | +0.32(+0.92%) |
Dec 16, 2019 | 34.94 | 35.06 | 34.91 | 34.94 | 3,463,911 | -0.26(-0.74%) |
Dec 13, 2019 | 35.20 | 35.26 | 35.09 | 35.20 | 5,634,600 | +0.18(+0.51%) |
Dec 12, 2019 | 34.73 | 35.09 | 34.73 | 35.02 | 4,845,544 | +0.19(+0.55%) |
Dec 11, 2019 | 34.62 | 34.85 | 34.62 | 34.83 | 2,953,980 | +0.36(+1.04%) |
Dec 10, 2019 | 34.53 | 34.54 | 34.43 | 34.47 | 3,680,037 | -0.18(-0.52%) |
Dec 09, 2019 | 34.53 | 34.65 | 34.53 | 34.65 | 2,310,274 | +0.23(+0.67%) |
Dec 06, 2019 | 34.46 | 34.52 | 34.36 | 34.42 | 5,108,700 | -0.36(-1.04%) |
Dec 05, 2019 | 34.71 | 34.83 | 34.70 | 34.78 | 4,035,501 | -0.03(-0.09%) |
Dec 04, 2019 | 34.71 | 34.83 | 34.71 | 34.81 | 4,149,262 | +0.44(+1.28%) |
Dec 03, 2019 | 34.46 | 34.48 | 34.31 | 34.37 | 3,962,629 | -0.34(-0.98%) |
Dec 02, 2019 | 34.61 | 34.71 | 34.58 | 34.71 | 3,462,487 | +0.25(+0.73%) |
Nov 29, 2019 | 34.55 | 34.62 | 34.45 | 34.46 | 3,403,600 | -0.60(-1.71%) |
Nov 27, 2019 | 34.96 | 35.07 | 34.87 | 35.06 | 4,053,900 | +0.27(+0.78%) |
Nov 26, 2019 | 34.78 | 34.82 | 34.68 | 34.79 | 5,311,817 | -0.12(-0.34%) |
Nov 25, 2019 | 34.77 | 34.92 | 34.71 | 34.91 | 3,579,062 | +0.71(+2.08%) |
Nov 22, 2019 | 34.20 | 34.27 | 34.15 | 34.20 | 1,850,500 | -0.08(-0.23%) |
Nov 21, 2019 | 34.37 | 34.37 | 34.26 | 34.28 | 2,584,357 | -0.17(-0.49%) |
Nov 20, 2019 | 34.37 | 34.51 | 34.35 | 34.45 | 3,586,338 | +0.22(+0.64%) |
Nov 19, 2019 | 34.34 | 34.36 | 34.15 | 34.23 | 2,157,494 | +0.17(+0.50%) |
Nov 18, 2019 | 34.09 | 34.13 | 34.02 | 34.06 | 2,488,929 | -0.11(-0.32%) |
Nov 15, 2019 | 34.22 | 34.25 | 34.15 | 34.17 | 2,470,300 | +0.22(+0.65%) |
Nov 14, 2019 | 33.90 | 33.98 | 33.85 | 33.95 | 1,884,880 | +0.08(+0.24%) |
Nov 13, 2019 | 33.97 | 33.97 | 33.82 | 33.87 | 3,075,279 | -0.25(-0.73%) |
Nov 12, 2019 | 34.27 | 34.27 | 34.11 | 34.12 | 2,752,135 | -0.22(-0.64%) |
Nov 11, 2019 | 34.24 | 34.38 | 34.24 | 34.34 | 1,258,542 | -0.08(-0.23%) |
Nov 08, 2019 | 34.50 | 34.56 | 34.39 | 34.42 | 4,323,100 | -0.56(-1.60%) |
Nov 07, 2019 | 35.08 | 35.15 | 34.96 | 34.98 | 4,901,126 | -0.02(-0.06%) |
Nov 06, 2019 | 34.97 | 35.05 | 34.88 | 35.00 | 4,496,016 | +0.09(+0.26%) |
Nov 05, 2019 | 35.02 | 35.02 | 34.81 | 34.91 | 2,816,410 | -0.06(-0.17%) |
Nov 04, 2019 | 35.08 | 35.14 | 34.95 | 34.97 | 3,637,084 | -0.09(-0.26%) |