Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.40 | 32.51 | 31.07 | 31.60 | 8,258,967 | -1.14(-3.48%) |
Jan 30, 2020 | 33.17 | 33.50 | 32.10 | 32.74 | 5,858,296 | -0.92(-2.72%) |
Jan 29, 2020 | 33.42 | 34.01 | 33.33 | 33.66 | 4,456,993 | +0.40(+1.21%) |
Jan 28, 2020 | 33.36 | 33.38 | 33.03 | 33.25 | 2,571,471 | +0.21(+0.63%) |
Jan 27, 2020 | 33.18 | 33.40 | 32.89 | 33.04 | 4,001,735 | -0.74(-2.18%) |
Jan 24, 2020 | 34.58 | 34.64 | 33.61 | 33.78 | 3,639,095 | -0.88(-2.53%) |
Jan 23, 2020 | 34.34 | 34.80 | 33.98 | 34.66 | 2,129,645 | +0.12(+0.34%) |
Jan 22, 2020 | 34.63 | 34.84 | 34.47 | 34.54 | 2,155,819 | -0.02(-0.07%) |
Jan 21, 2020 | 34.58 | 34.80 | 34.02 | 34.56 | 4,121,302 | -0.94(-2.64%) |
Jan 17, 2020 | 35.29 | 35.67 | 35.22 | 35.50 | 3,436,522 | +0.31(+0.88%) |
Jan 16, 2020 | 34.70 | 35.22 | 34.61 | 35.19 | 4,128,487 | +0.66(+1.91%) |
Jan 15, 2020 | 34.39 | 34.66 | 34.18 | 34.53 | 1,700,492 | +0.06(+0.18%) |
Jan 14, 2020 | 34.38 | 34.64 | 34.35 | 34.47 | 2,588,951 | -0.02(-0.04%) |
Jan 13, 2020 | 34.26 | 34.61 | 34.13 | 34.49 | 3,524,248 | +0.35(+1.02%) |
Jan 10, 2020 | 34.23 | 34.50 | 34.09 | 34.14 | 2,315,155 | -0.09(-0.27%) |
Jan 09, 2020 | 34.24 | 34.45 | 34.04 | 34.23 | 2,280,400 | +0.09(+0.27%) |
Jan 08, 2020 | 33.80 | 34.34 | 33.73 | 34.14 | 3,243,380 | +0.40(+1.17%) |
Jan 07, 2020 | 33.89 | 33.96 | 33.56 | 33.74 | 4,277,609 | -0.36(-1.07%) |
Jan 06, 2020 | 34.56 | 34.68 | 34.04 | 34.11 | 3,922,762 | -0.60(-1.72%) |
Jan 03, 2020 | 34.79 | 34.97 | 34.69 | 34.70 | 3,654,300 | -0.62(-1.76%) |
Jan 02, 2020 | 36.07 | 36.12 | 35.25 | 35.32 | 4,208,753 | -0.41(-1.15%) |
Dec 31, 2019 | 35.54 | 35.76 | 35.52 | 35.74 | 1,848,799 | +0.12(+0.33%) |
Dec 30, 2019 | 35.62 | 35.72 | 35.35 | 35.62 | 1,678,598 | +0.01(+0.02%) |
Dec 27, 2019 | 35.89 | 35.89 | 35.52 | 35.61 | 1,644,422 | -0.23(-0.65%) |
Dec 26, 2019 | 35.84 | 35.86 | 35.55 | 35.84 | 1,161,407 | +0.09(+0.24%) |
Dec 24, 2019 | 35.95 | 36.07 | 35.70 | 35.76 | 1,022,786 | -0.15(-0.41%) |
Dec 23, 2019 | 35.77 | 35.91 | 35.58 | 35.91 | 3,721,206 | +0.10(+0.28%) |
Dec 20, 2019 | 35.88 | 36.12 | 35.67 | 35.81 | 7,713,618 | +0.13(+0.37%) |
Dec 19, 2019 | 36.18 | 36.21 | 35.54 | 35.67 | 5,183,545 | -0.25(-0.69%) |
Dec 18, 2019 | 36.09 | 36.18 | 35.71 | 35.92 | 5,768,053 | -0.23(-0.64%) |
Dec 17, 2019 | 35.89 | 36.39 | 35.87 | 36.15 | 6,575,700 | +0.30(+0.84%) |
Dec 16, 2019 | 36.35 | 36.41 | 35.78 | 35.85 | 6,269,589 | -0.12(-0.35%) |
Dec 13, 2019 | 36.37 | 36.66 | 35.98 | 35.98 | 3,681,491 | -0.16(-0.43%) |
Dec 12, 2019 | 35.98 | 36.39 | 35.81 | 36.13 | 6,578,920 | +0.29(+0.82%) |
Dec 11, 2019 | 36.01 | 36.12 | 35.70 | 35.84 | 3,867,501 | -0.05(-0.15%) |
Dec 10, 2019 | 35.83 | 36.15 | 35.54 | 35.89 | 4,487,390 | -0.91(-2.47%) |
Dec 09, 2019 | 36.67 | 36.97 | 36.51 | 36.80 | 4,862,456 | +0.12(+0.34%) |
Dec 06, 2019 | 36.47 | 36.83 | 36.44 | 36.67 | 3,284,592 | +0.57(+1.59%) |
Dec 05, 2019 | 35.86 | 36.16 | 35.62 | 36.10 | 2,367,512 | +0.43(+1.22%) |
Dec 04, 2019 | 35.97 | 36.31 | 35.62 | 35.67 | 3,273,230 | -0.09(-0.26%) |
Dec 03, 2019 | 35.47 | 35.77 | 35.03 | 35.76 | 3,516,097 | -0.12(-0.35%) |
Dec 02, 2019 | 36.22 | 36.64 | 35.86 | 35.88 | 3,617,616 | -0.08(-0.22%) |
Nov 29, 2019 | 36.05 | 36.05 | 35.65 | 35.96 | 1,473,550 | -0.08(-0.22%) |
Nov 27, 2019 | 35.94 | 36.21 | 35.76 | 36.04 | 2,348,144 | +0.16(+0.45%) |
Nov 26, 2019 | 35.61 | 35.90 | 35.26 | 35.88 | 2,739,613 | +0.12(+0.35%) |
Nov 25, 2019 | 35.04 | 35.83 | 35.01 | 35.75 | 2,732,059 | +0.74(+2.11%) |
Nov 22, 2019 | 34.81 | 35.10 | 34.71 | 35.01 | 2,748,393 | +0.33(+0.96%) |
Nov 21, 2019 | 35.15 | 35.29 | 34.63 | 34.68 | 3,470,433 | -0.43(-1.22%) |
Nov 20, 2019 | 35.51 | 35.53 | 34.77 | 35.11 | 2,897,217 | -0.57(-1.59%) |
Nov 19, 2019 | 35.70 | 35.81 | 35.51 | 35.67 | 3,333,287 | +0.07(+0.20%) |
Nov 18, 2019 | 35.44 | 35.77 | 35.09 | 35.60 | 2,639,167 | +0.18(+0.50%) |
Nov 15, 2019 | 35.39 | 35.54 | 35.19 | 35.43 | 2,621,462 | +0.11(+0.31%) |
Nov 14, 2019 | 35.03 | 35.39 | 34.98 | 35.32 | 2,199,563 | +0.13(+0.38%) |
Nov 13, 2019 | 35.28 | 35.48 | 34.98 | 35.18 | 2,930,413 | -0.28(-0.80%) |
Nov 12, 2019 | 35.11 | 35.74 | 34.93 | 35.47 | 3,502,858 | +0.21(+0.59%) |
Nov 11, 2019 | 35.26 | 35.43 | 35.07 | 35.26 | 2,326,907 | -0.20(-0.56%) |
Nov 08, 2019 | 34.91 | 35.55 | 34.76 | 35.46 | 3,028,372 | +0.58(+1.67%) |
Nov 07, 2019 | 34.82 | 35.11 | 34.71 | 34.88 | 3,183,170 | +0.04(+0.11%) |
Nov 06, 2019 | 34.74 | 34.88 | 34.38 | 34.84 | 3,238,491 | +0.12(+0.35%) |
Nov 05, 2019 | 34.15 | 34.79 | 34.15 | 34.71 | 3,758,644 | +0.52(+1.53%) |
Nov 04, 2019 | 33.73 | 34.32 | 33.56 | 34.19 | 3,856,439 | +0.46(+1.36%) |