Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.83 | 35.89 | 33.77 | 34.10 | 13,977,396 | -1.94(-5.37%) |
Jan 30, 2020 | 34.98 | 36.13 | 34.71 | 36.04 | 7,114,471 | +0.31(+0.87%) |
Jan 29, 2020 | 36.32 | 36.38 | 35.66 | 35.73 | 4,483,840 | -0.09(-0.26%) |
Jan 28, 2020 | 35.24 | 36.13 | 35.07 | 35.82 | 6,278,050 | +1.08(+3.10%) |
Jan 27, 2020 | 34.59 | 35.27 | 34.45 | 34.75 | 13,531,598 | -1.75(-4.78%) |
Jan 24, 2020 | 37.76 | 37.77 | 36.02 | 36.49 | 10,923,585 | -1.01(-2.69%) |
Jan 23, 2020 | 37.15 | 37.56 | 36.72 | 37.50 | 5,257,246 | +0.08(+0.21%) |
Jan 22, 2020 | 37.70 | 37.93 | 37.34 | 37.42 | 3,384,283 | +0.02(+0.05%) |
Jan 21, 2020 | 37.24 | 37.67 | 37.22 | 37.40 | 5,103,473 | -0.21(-0.56%) |
Jan 17, 2020 | 37.52 | 37.68 | 37.31 | 37.61 | 7,028,668 | +0.35(+0.94%) |
Jan 16, 2020 | 36.86 | 37.26 | 36.77 | 37.26 | 3,994,862 | +0.88(+2.43%) |
Jan 15, 2020 | 36.10 | 36.65 | 36.06 | 36.38 | 7,028,237 | +0.25(+0.69%) |
Jan 14, 2020 | 36.15 | 36.51 | 35.94 | 36.13 | 5,395,960 | -0.17(-0.47%) |
Jan 13, 2020 | 35.80 | 36.31 | 35.64 | 36.30 | 3,605,429 | +0.72(+2.02%) |
Jan 10, 2020 | 36.10 | 36.15 | 35.41 | 35.58 | 4,948,179 | -0.30(-0.85%) |
Jan 09, 2020 | 35.75 | 35.91 | 35.52 | 35.89 | 4,330,092 | +0.72(+2.04%) |
Jan 08, 2020 | 34.71 | 35.61 | 34.61 | 35.17 | 7,744,132 | +0.54(+1.55%) |
Jan 07, 2020 | 34.74 | 34.89 | 34.48 | 34.63 | 3,945,411 | -0.30(-0.87%) |
Jan 06, 2020 | 33.92 | 34.96 | 33.89 | 34.94 | 4,753,498 | +0.36(+1.04%) |
Jan 03, 2020 | 34.14 | 34.94 | 34.12 | 34.58 | 6,549,431 | -0.77(-2.17%) |
Jan 02, 2020 | 34.94 | 35.35 | 34.60 | 35.35 | 5,577,708 | +0.93(+2.70%) |
Dec 31, 2019 | 33.97 | 34.49 | 33.86 | 34.42 | 4,399,376 | +0.25(+0.73%) |
Dec 30, 2019 | 34.77 | 34.81 | 33.99 | 34.17 | 5,738,114 | -0.58(-1.66%) |
Dec 27, 2019 | 35.04 | 35.04 | 34.56 | 34.74 | 4,277,736 | -0.01(-0.04%) |
Dec 26, 2019 | 34.36 | 34.77 | 34.36 | 34.76 | 2,876,182 | +0.50(+1.46%) |
Dec 24, 2019 | 34.32 | 34.33 | 34.14 | 34.26 | 1,768,863 | -0.01(-0.03%) |
Dec 23, 2019 | 34.37 | 34.38 | 34.20 | 34.27 | 3,303,553 | +0.10(+0.29%) |
Dec 20, 2019 | 34.02 | 34.32 | 34.00 | 34.17 | 5,529,800 | +0.51(+1.52%) |
Dec 19, 2019 | 33.30 | 33.68 | 33.30 | 33.66 | 4,759,980 | +0.40(+1.20%) |
Dec 18, 2019 | 33.39 | 33.47 | 33.25 | 33.26 | 2,939,260 | -0.00(-0.01%) |
Dec 17, 2019 | 33.37 | 33.47 | 33.24 | 33.26 | 3,806,387 | +0.00(+0.01%) |
Dec 16, 2019 | 33.16 | 33.45 | 33.15 | 33.26 | 4,709,302 | +0.68(+2.09%) |
Dec 13, 2019 | 32.44 | 32.99 | 32.18 | 32.58 | 8,371,498 | +0.05(+0.17%) |
Dec 12, 2019 | 31.70 | 32.78 | 31.62 | 32.52 | 10,540,767 | +0.81(+2.57%) |
Dec 11, 2019 | 31.60 | 31.80 | 31.47 | 31.71 | 5,008,935 | +0.27(+0.84%) |
Dec 10, 2019 | 31.53 | 31.76 | 31.24 | 31.44 | 4,116,041 | -0.12(-0.39%) |
Dec 09, 2019 | 31.73 | 31.95 | 31.54 | 31.57 | 2,743,983 | -0.28(-0.89%) |
Dec 06, 2019 | 31.65 | 32.00 | 31.64 | 31.85 | 5,880,582 | +0.82(+2.64%) |
Dec 05, 2019 | 31.08 | 31.08 | 30.59 | 31.03 | 4,277,592 | +0.18(+0.59%) |
Dec 04, 2019 | 30.64 | 31.05 | 30.53 | 30.85 | 5,178,345 | +0.54(+1.78%) |
Dec 03, 2019 | 30.04 | 30.33 | 29.59 | 30.31 | 7,921,858 | -0.63(-2.05%) |
Dec 02, 2019 | 31.84 | 31.84 | 30.79 | 30.94 | 8,139,573 | -0.81(-2.57%) |
Nov 29, 2019 | 31.92 | 32.00 | 31.67 | 31.76 | 2,277,635 | -0.33(-1.04%) |
Nov 27, 2019 | 31.87 | 32.11 | 31.78 | 32.09 | 3,759,800 | +0.41(+1.30%) |
Nov 26, 2019 | 31.52 | 31.76 | 31.40 | 31.68 | 3,496,318 | +0.20(+0.62%) |
Nov 25, 2019 | 31.08 | 31.49 | 31.08 | 31.48 | 3,928,061 | +0.71(+2.30%) |
Nov 22, 2019 | 30.82 | 30.85 | 30.46 | 30.77 | 3,241,368 | +0.18(+0.58%) |
Nov 21, 2019 | 30.75 | 30.78 | 30.32 | 30.60 | 3,877,212 | -0.15(-0.49%) |
Nov 20, 2019 | 30.90 | 31.05 | 30.23 | 30.75 | 6,271,325 | -0.33(-1.07%) |
Nov 19, 2019 | 31.32 | 31.32 | 30.88 | 31.08 | 4,698,888 | -0.04(-0.14%) |
Nov 18, 2019 | 30.99 | 31.20 | 30.83 | 31.13 | 3,593,521 | +0.05(+0.17%) |
Nov 15, 2019 | 30.83 | 31.07 | 30.62 | 31.07 | 6,384,347 | +0.66(+2.18%) |
Nov 14, 2019 | 30.18 | 30.43 | 29.98 | 30.41 | 5,021,069 | +0.12(+0.41%) |
Nov 13, 2019 | 29.94 | 30.41 | 29.87 | 30.29 | 6,058,923 | +0.04(+0.13%) |
Nov 12, 2019 | 30.19 | 30.55 | 30.01 | 30.25 | 8,014,652 | +0.15(+0.49%) |
Nov 11, 2019 | 29.81 | 30.13 | 29.76 | 30.10 | 3,035,890 | -0.14(-0.47%) |
Nov 08, 2019 | 29.91 | 30.25 | 29.70 | 30.24 | 4,506,178 | +0.19(+0.62%) |
Nov 07, 2019 | 30.16 | 30.41 | 29.89 | 30.06 | 6,168,435 | +0.30(+1.02%) |
Nov 06, 2019 | 29.72 | 29.82 | 29.43 | 29.75 | 5,348,810 | +0.03(+0.12%) |
Nov 05, 2019 | 29.89 | 29.97 | 29.62 | 29.72 | 4,357,575 | -0.11(-0.36%) |
Nov 04, 2019 | 29.97 | 30.01 | 29.70 | 29.83 | 5,911,484 | +0.35(+1.20%) |