Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.77 | 39.17 | 38.70 | 38.87 | 8,893,259 | +0.08(+0.20%) |
Jan 30, 2020 | 38.73 | 39.00 | 38.32 | 38.79 | 7,560,942 | +0.30(+0.78%) |
Jan 29, 2020 | 38.21 | 38.56 | 37.99 | 38.49 | 4,712,108 | +0.28(+0.72%) |
Jan 28, 2020 | 38.13 | 38.37 | 37.73 | 38.21 | 7,332,247 | -0.22(-0.58%) |
Jan 27, 2020 | 38.67 | 39.13 | 38.16 | 38.44 | 8,268,261 | +0.23(+0.61%) |
Jan 24, 2020 | 37.65 | 38.26 | 37.49 | 38.20 | 6,582,094 | +0.51(+1.35%) |
Jan 23, 2020 | 37.31 | 37.89 | 37.20 | 37.69 | 6,407,358 | -0.07(-0.18%) |
Jan 22, 2020 | 37.73 | 37.83 | 37.45 | 37.76 | 4,935,875 | +0.06(+0.16%) |
Jan 21, 2020 | 37.29 | 37.75 | 37.17 | 37.70 | 8,660,052 | +0.20(+0.53%) |
Jan 17, 2020 | 37.81 | 37.96 | 37.40 | 37.50 | 11,248,595 | -0.29(-0.78%) |
Jan 16, 2020 | 37.48 | 37.81 | 37.17 | 37.80 | 6,833,982 | +0.26(+0.69%) |
Jan 15, 2020 | 37.08 | 37.65 | 36.98 | 37.54 | 6,953,035 | +0.60(+1.61%) |
Jan 14, 2020 | 36.46 | 36.96 | 36.32 | 36.94 | 7,040,316 | +0.33(+0.90%) |
Jan 13, 2020 | 36.68 | 37.00 | 36.54 | 36.62 | 5,574,364 | +0.16(+0.43%) |
Jan 10, 2020 | 35.99 | 36.53 | 35.97 | 36.46 | 7,736,459 | +0.53(+1.46%) |
Jan 09, 2020 | 36.00 | 36.45 | 35.84 | 35.93 | 7,067,398 | -0.36(-1.00%) |
Jan 08, 2020 | 37.31 | 37.43 | 36.19 | 36.30 | 10,962,130 | -0.99(-2.66%) |
Jan 07, 2020 | 37.23 | 37.54 | 37.07 | 37.29 | 10,872,731 | -0.03(-0.07%) |
Jan 06, 2020 | 37.75 | 37.82 | 37.07 | 37.31 | 12,076,248 | +0.37(+1.00%) |
Jan 03, 2020 | 37.74 | 37.99 | 36.91 | 36.94 | 10,607,011 | -0.34(-0.90%) |
Jan 02, 2020 | 37.56 | 37.84 | 37.25 | 37.28 | 7,289,463 | -0.20(-0.53%) |
Dec 31, 2019 | 37.95 | 38.02 | 37.28 | 37.48 | 7,661,913 | -0.26(-0.69%) |
Dec 30, 2019 | 36.93 | 37.85 | 36.93 | 37.74 | 6,895,748 | +0.90(+2.44%) |
Dec 27, 2019 | 36.71 | 37.12 | 36.70 | 36.84 | 5,764,057 | +0.02(+0.05%) |
Dec 26, 2019 | 36.57 | 36.86 | 36.47 | 36.82 | 5,148,758 | +0.44(+1.21%) |
Dec 24, 2019 | 36.18 | 36.52 | 36.07 | 36.38 | 6,225,826 | +0.35(+0.98%) |
Dec 23, 2019 | 35.36 | 36.08 | 35.24 | 36.03 | 9,432,997 | +0.72(+2.05%) |
Dec 20, 2019 | 35.31 | 35.55 | 35.17 | 35.30 | 13,997,994 | +0.04(+0.12%) |
Dec 19, 2019 | 35.36 | 35.42 | 35.05 | 35.26 | 6,658,443 | -0.09(-0.24%) |
Dec 18, 2019 | 34.91 | 35.36 | 34.80 | 35.35 | 10,701,237 | +0.44(+1.26%) |
Dec 17, 2019 | 35.45 | 35.55 | 34.86 | 34.91 | 7,600,073 | -0.45(-1.27%) |
Dec 16, 2019 | 35.70 | 35.75 | 35.14 | 35.36 | 7,820,515 | -0.26(-0.73%) |
Dec 13, 2019 | 35.17 | 35.72 | 35.07 | 35.61 | 6,426,278 | +0.15(+0.41%) |
Dec 12, 2019 | 35.45 | 35.61 | 34.99 | 35.47 | 8,816,240 | +0.19(+0.54%) |
Dec 11, 2019 | 34.79 | 35.31 | 34.63 | 35.28 | 9,253,705 | +0.78(+2.28%) |
Dec 10, 2019 | 34.34 | 34.54 | 34.15 | 34.49 | 8,144,734 | +0.23(+0.68%) |
Dec 09, 2019 | 34.61 | 34.67 | 34.11 | 34.26 | 7,178,316 | -0.07(-0.20%) |
Dec 06, 2019 | 33.97 | 34.51 | 33.97 | 34.33 | 7,417,290 | -0.17(-0.50%) |
Dec 05, 2019 | 33.74 | 34.67 | 33.71 | 34.50 | 11,580,853 | +0.75(+2.22%) |
Dec 04, 2019 | 33.72 | 34.11 | 33.67 | 33.75 | 7,407,910 | -0.09(-0.28%) |
Dec 03, 2019 | 33.55 | 34.04 | 33.43 | 33.85 | 11,162,442 | +0.55(+1.65%) |
Dec 02, 2019 | 32.92 | 33.56 | 32.88 | 33.30 | 7,867,497 | +0.29(+0.89%) |
Nov 29, 2019 | 32.82 | 33.15 | 32.76 | 33.00 | 3,355,378 | +0.19(+0.58%) |
Nov 27, 2019 | 32.51 | 32.98 | 32.51 | 32.82 | 4,389,485 | +0.03(+0.10%) |
Nov 26, 2019 | 32.52 | 32.79 | 32.33 | 32.78 | 12,950,102 | +0.33(+1.01%) |
Nov 25, 2019 | 32.58 | 32.83 | 32.39 | 32.45 | 7,136,234 | -0.28(-0.87%) |
Nov 22, 2019 | 32.89 | 32.94 | 32.52 | 32.74 | 4,157,137 | -0.10(-0.31%) |
Nov 21, 2019 | 32.98 | 33.13 | 32.75 | 32.84 | 4,789,143 | -0.22(-0.68%) |
Nov 20, 2019 | 33.01 | 33.31 | 32.67 | 33.06 | 5,848,255 | +0.10(+0.31%) |
Nov 19, 2019 | 32.69 | 33.29 | 32.60 | 32.96 | 6,576,960 | +0.25(+0.76%) |
Nov 18, 2019 | 32.25 | 32.73 | 32.17 | 32.71 | 5,754,850 | +0.39(+1.20%) |
Nov 15, 2019 | 32.04 | 32.38 | 31.96 | 32.33 | 4,043,580 | +0.06(+0.19%) |
Nov 14, 2019 | 32.23 | 32.46 | 32.12 | 32.27 | 4,547,450 | +0.15(+0.45%) |
Nov 13, 2019 | 31.83 | 32.34 | 31.83 | 32.12 | 5,806,904 | +0.40(+1.27%) |
Nov 12, 2019 | 31.63 | 31.90 | 31.35 | 31.71 | 5,261,303 | +0.16(+0.52%) |
Nov 11, 2019 | 31.38 | 31.72 | 31.34 | 31.55 | 5,768,149 | +0.09(+0.27%) |
Nov 08, 2019 | 31.15 | 31.53 | 31.00 | 31.47 | 10,168,755 | -0.27(-0.87%) |
Nov 07, 2019 | 32.12 | 32.12 | 31.48 | 31.74 | 8,790,992 | -0.62(-1.91%) |
Nov 06, 2019 | 32.42 | 32.59 | 32.07 | 32.36 | 6,978,608 | +0.09(+0.27%) |
Nov 05, 2019 | 32.88 | 33.49 | 31.49 | 32.27 | 14,408,514 | -1.15(-3.45%) |
Nov 04, 2019 | 33.97 | 34.03 | 33.36 | 33.43 | 8,576,908 | -0.62(-1.82%) |