Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.84 | 39.23 | 38.77 | 38.93 | 8,878,751 | +0.08(+0.20%) |
Jan 30, 2020 | 38.79 | 39.07 | 38.39 | 38.85 | 7,548,607 | +0.30(+0.78%) |
Jan 29, 2020 | 38.27 | 38.63 | 38.05 | 38.55 | 4,704,421 | +0.28(+0.72%) |
Jan 28, 2020 | 38.20 | 38.44 | 37.79 | 38.27 | 7,320,286 | -0.22(-0.58%) |
Jan 27, 2020 | 38.73 | 39.19 | 38.22 | 38.50 | 8,254,773 | +0.23(+0.61%) |
Jan 24, 2020 | 37.71 | 38.33 | 37.55 | 38.26 | 6,571,357 | +0.51(+1.35%) |
Jan 23, 2020 | 37.37 | 37.95 | 37.26 | 37.76 | 6,396,906 | -0.07(-0.18%) |
Jan 22, 2020 | 37.79 | 37.89 | 37.51 | 37.82 | 4,927,823 | +0.06(+0.16%) |
Jan 21, 2020 | 37.35 | 37.81 | 37.23 | 37.76 | 8,645,925 | +0.20(+0.53%) |
Jan 17, 2020 | 37.88 | 38.02 | 37.46 | 37.56 | 11,230,245 | -0.29(-0.78%) |
Jan 16, 2020 | 37.54 | 37.88 | 37.23 | 37.86 | 6,822,833 | +0.26(+0.69%) |
Jan 15, 2020 | 37.14 | 37.71 | 37.04 | 37.60 | 6,941,693 | +0.60(+1.61%) |
Jan 14, 2020 | 36.52 | 37.02 | 36.38 | 37.00 | 7,028,831 | +0.33(+0.90%) |
Jan 13, 2020 | 36.74 | 37.06 | 36.60 | 36.68 | 5,565,270 | +0.16(+0.43%) |
Jan 10, 2020 | 36.05 | 36.59 | 36.03 | 36.52 | 7,723,839 | +0.53(+1.46%) |
Jan 09, 2020 | 36.06 | 36.51 | 35.90 | 35.99 | 7,055,869 | -0.36(-1.00%) |
Jan 08, 2020 | 37.38 | 37.49 | 36.25 | 36.36 | 10,944,247 | -0.99(-2.66%) |
Jan 07, 2020 | 37.29 | 37.60 | 37.13 | 37.35 | 10,854,994 | -0.03(-0.07%) |
Jan 06, 2020 | 37.81 | 37.88 | 37.13 | 37.38 | 12,056,548 | +0.37(+1.00%) |
Jan 03, 2020 | 37.80 | 38.05 | 36.97 | 37.00 | 10,589,707 | -0.34(-0.90%) |
Jan 02, 2020 | 37.63 | 37.91 | 37.31 | 37.34 | 7,277,571 | -0.20(-0.53%) |
Dec 31, 2019 | 38.01 | 38.08 | 37.34 | 37.54 | 7,649,414 | -0.26(-0.69%) |
Dec 30, 2019 | 36.99 | 37.91 | 36.99 | 37.80 | 6,884,499 | +0.90(+2.43%) |
Dec 27, 2019 | 36.77 | 37.18 | 36.76 | 36.90 | 5,754,654 | +0.02(+0.05%) |
Dec 26, 2019 | 36.63 | 36.92 | 36.53 | 36.88 | 5,140,359 | +0.44(+1.21%) |
Dec 24, 2019 | 36.24 | 36.58 | 36.13 | 36.44 | 6,215,670 | +0.35(+0.98%) |
Dec 23, 2019 | 35.42 | 36.14 | 35.29 | 36.09 | 9,417,609 | +0.73(+2.05%) |
Dec 20, 2019 | 35.37 | 35.60 | 35.22 | 35.36 | 13,975,159 | +0.04(+0.12%) |
Dec 19, 2019 | 35.42 | 35.48 | 35.10 | 35.32 | 6,647,581 | -0.09(-0.24%) |
Dec 18, 2019 | 34.96 | 35.41 | 34.86 | 35.41 | 10,683,780 | +0.44(+1.26%) |
Dec 17, 2019 | 35.51 | 35.60 | 34.92 | 34.96 | 7,587,675 | -0.45(-1.27%) |
Dec 16, 2019 | 35.76 | 35.81 | 35.20 | 35.41 | 7,807,757 | -0.26(-0.73%) |
Dec 13, 2019 | 35.23 | 35.78 | 35.13 | 35.67 | 6,415,794 | +0.15(+0.41%) |
Dec 12, 2019 | 35.51 | 35.66 | 35.05 | 35.53 | 8,801,858 | +0.19(+0.54%) |
Dec 11, 2019 | 34.84 | 35.37 | 34.69 | 35.34 | 9,238,609 | +0.79(+2.28%) |
Dec 10, 2019 | 34.39 | 34.59 | 34.20 | 34.55 | 8,131,447 | +0.23(+0.68%) |
Dec 09, 2019 | 34.66 | 34.72 | 34.16 | 34.32 | 7,166,605 | -0.07(-0.20%) |
Dec 06, 2019 | 34.02 | 34.56 | 34.02 | 34.39 | 7,405,190 | -0.17(-0.50%) |
Dec 05, 2019 | 33.80 | 34.72 | 33.76 | 34.56 | 11,561,961 | +0.75(+2.22%) |
Dec 04, 2019 | 33.77 | 34.17 | 33.72 | 33.81 | 7,395,825 | -0.10(-0.28%) |
Dec 03, 2019 | 33.60 | 34.10 | 33.48 | 33.90 | 11,144,234 | +0.55(+1.65%) |
Dec 02, 2019 | 32.97 | 33.62 | 32.93 | 33.35 | 7,854,664 | +0.29(+0.89%) |
Nov 29, 2019 | 32.87 | 33.20 | 32.82 | 33.06 | 3,349,905 | +0.19(+0.58%) |
Nov 27, 2019 | 32.57 | 33.04 | 32.57 | 32.87 | 4,382,325 | +0.03(+0.11%) |
Nov 26, 2019 | 32.58 | 32.84 | 32.38 | 32.83 | 12,928,978 | +0.33(+1.01%) |
Nov 25, 2019 | 32.64 | 32.89 | 32.45 | 32.51 | 7,124,594 | -0.28(-0.87%) |
Nov 22, 2019 | 32.95 | 33.00 | 32.57 | 32.79 | 4,150,356 | -0.10(-0.31%) |
Nov 21, 2019 | 33.03 | 33.19 | 32.80 | 32.89 | 4,781,331 | -0.22(-0.68%) |
Nov 20, 2019 | 33.07 | 33.36 | 32.72 | 33.12 | 5,838,715 | +0.10(+0.31%) |
Nov 19, 2019 | 32.74 | 33.34 | 32.65 | 33.02 | 6,566,232 | +0.25(+0.76%) |
Nov 18, 2019 | 32.30 | 32.78 | 32.22 | 32.77 | 5,745,463 | +0.39(+1.20%) |
Nov 15, 2019 | 32.09 | 32.43 | 32.02 | 32.38 | 4,036,984 | +0.06(+0.19%) |
Nov 14, 2019 | 32.28 | 32.52 | 32.17 | 32.32 | 4,540,033 | +0.15(+0.45%) |
Nov 13, 2019 | 31.88 | 32.40 | 31.88 | 32.17 | 5,797,431 | +0.40(+1.27%) |
Nov 12, 2019 | 31.68 | 31.96 | 31.41 | 31.77 | 5,252,721 | +0.16(+0.52%) |
Nov 11, 2019 | 31.43 | 31.78 | 31.39 | 31.60 | 5,758,740 | +0.09(+0.27%) |
Nov 08, 2019 | 31.20 | 31.59 | 31.05 | 31.52 | 10,152,168 | -0.28(-0.87%) |
Nov 07, 2019 | 32.17 | 32.17 | 31.53 | 31.79 | 8,776,652 | -0.62(-1.91%) |
Nov 06, 2019 | 32.47 | 32.64 | 32.12 | 32.41 | 6,967,224 | +0.09(+0.27%) |
Nov 05, 2019 | 32.93 | 33.54 | 31.54 | 32.33 | 14,385,010 | -1.15(-3.45%) |
Nov 04, 2019 | 34.02 | 34.08 | 33.41 | 33.48 | 8,562,917 | -0.62(-1.82%) |