Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.38 | 32.49 | 31.06 | 31.59 | 8,262,468 | -1.14(-3.48%) |
Jan 30, 2020 | 33.15 | 33.49 | 32.08 | 32.73 | 5,860,779 | -0.92(-2.72%) |
Jan 29, 2020 | 33.40 | 34.00 | 33.32 | 33.64 | 4,458,882 | +0.40(+1.21%) |
Jan 28, 2020 | 33.35 | 33.37 | 33.01 | 33.24 | 2,572,561 | +0.21(+0.63%) |
Jan 27, 2020 | 33.17 | 33.38 | 32.87 | 33.03 | 4,003,431 | -0.74(-2.18%) |
Jan 24, 2020 | 34.56 | 34.62 | 33.60 | 33.77 | 3,640,637 | -0.88(-2.53%) |
Jan 23, 2020 | 34.32 | 34.78 | 33.97 | 34.64 | 2,130,547 | +0.12(+0.34%) |
Jan 22, 2020 | 34.62 | 34.83 | 34.46 | 34.53 | 2,156,733 | -0.02(-0.07%) |
Jan 21, 2020 | 34.56 | 34.78 | 34.01 | 34.55 | 4,123,049 | -0.94(-2.64%) |
Jan 17, 2020 | 35.27 | 35.65 | 35.20 | 35.49 | 3,437,979 | +0.31(+0.88%) |
Jan 16, 2020 | 34.68 | 35.21 | 34.60 | 35.18 | 4,130,237 | +0.66(+1.91%) |
Jan 15, 2020 | 34.37 | 34.65 | 34.16 | 34.52 | 1,701,213 | +0.06(+0.18%) |
Jan 14, 2020 | 34.36 | 34.63 | 34.33 | 34.46 | 2,590,049 | -0.02(-0.04%) |
Jan 13, 2020 | 34.25 | 34.60 | 34.11 | 34.47 | 3,525,742 | +0.35(+1.02%) |
Jan 10, 2020 | 34.22 | 34.49 | 34.08 | 34.12 | 2,316,136 | -0.09(-0.27%) |
Jan 09, 2020 | 34.22 | 34.43 | 34.02 | 34.22 | 2,281,367 | +0.09(+0.27%) |
Jan 08, 2020 | 33.78 | 34.33 | 33.72 | 34.12 | 3,244,755 | +0.40(+1.17%) |
Jan 07, 2020 | 33.87 | 33.94 | 33.55 | 33.73 | 4,279,422 | -0.36(-1.07%) |
Jan 06, 2020 | 34.55 | 34.67 | 34.03 | 34.09 | 3,924,425 | -0.60(-1.72%) |
Jan 03, 2020 | 34.77 | 34.95 | 34.67 | 34.69 | 3,655,850 | -0.62(-1.76%) |
Jan 02, 2020 | 36.05 | 36.11 | 35.23 | 35.31 | 4,210,538 | -0.41(-1.15%) |
Dec 31, 2019 | 35.53 | 35.75 | 35.50 | 35.72 | 1,849,583 | +0.12(+0.33%) |
Dec 30, 2019 | 35.60 | 35.70 | 35.33 | 35.60 | 1,679,309 | +0.01(+0.02%) |
Dec 27, 2019 | 35.88 | 35.88 | 35.50 | 35.60 | 1,645,119 | -0.23(-0.65%) |
Dec 26, 2019 | 35.82 | 35.84 | 35.53 | 35.83 | 1,161,899 | +0.09(+0.24%) |
Dec 24, 2019 | 35.93 | 36.05 | 35.69 | 35.74 | 1,023,220 | -0.15(-0.41%) |
Dec 23, 2019 | 35.75 | 35.89 | 35.57 | 35.89 | 3,722,784 | +0.10(+0.28%) |
Dec 20, 2019 | 35.86 | 36.10 | 35.65 | 35.79 | 7,716,888 | +0.13(+0.37%) |
Dec 19, 2019 | 36.16 | 36.19 | 35.53 | 35.66 | 5,185,743 | -0.25(-0.69%) |
Dec 18, 2019 | 36.08 | 36.16 | 35.70 | 35.91 | 5,770,498 | -0.23(-0.64%) |
Dec 17, 2019 | 35.88 | 36.38 | 35.85 | 36.14 | 6,578,488 | +0.30(+0.84%) |
Dec 16, 2019 | 36.33 | 36.40 | 35.77 | 35.84 | 6,272,247 | -0.12(-0.35%) |
Dec 13, 2019 | 36.36 | 36.64 | 35.96 | 35.96 | 3,683,051 | -0.16(-0.43%) |
Dec 12, 2019 | 35.97 | 36.37 | 35.80 | 36.12 | 6,581,709 | +0.29(+0.82%) |
Dec 11, 2019 | 35.99 | 36.11 | 35.69 | 35.82 | 3,869,140 | -0.05(-0.15%) |
Dec 10, 2019 | 35.81 | 36.14 | 35.53 | 35.88 | 4,489,293 | -0.91(-2.47%) |
Dec 09, 2019 | 36.66 | 36.95 | 36.50 | 36.78 | 4,864,517 | +0.12(+0.34%) |
Dec 06, 2019 | 36.46 | 36.81 | 36.43 | 36.66 | 3,285,985 | +0.57(+1.59%) |
Dec 05, 2019 | 35.84 | 36.14 | 35.60 | 36.09 | 2,368,515 | +0.43(+1.22%) |
Dec 04, 2019 | 35.95 | 36.29 | 35.60 | 35.65 | 3,274,618 | -0.09(-0.26%) |
Dec 03, 2019 | 35.46 | 35.76 | 35.01 | 35.74 | 3,517,588 | -0.12(-0.35%) |
Dec 02, 2019 | 36.21 | 36.63 | 35.84 | 35.87 | 3,619,149 | -0.08(-0.22%) |
Nov 29, 2019 | 36.03 | 36.03 | 35.63 | 35.95 | 1,474,174 | -0.08(-0.22%) |
Nov 27, 2019 | 35.92 | 36.19 | 35.74 | 36.02 | 2,349,139 | +0.16(+0.45%) |
Nov 26, 2019 | 35.60 | 35.88 | 35.25 | 35.86 | 2,740,775 | +0.12(+0.35%) |
Nov 25, 2019 | 35.02 | 35.81 | 35.00 | 35.74 | 2,733,217 | +0.74(+2.11%) |
Nov 22, 2019 | 34.80 | 35.08 | 34.70 | 35.00 | 2,749,558 | +0.33(+0.96%) |
Nov 21, 2019 | 35.14 | 35.28 | 34.62 | 34.67 | 3,471,905 | -0.43(-1.22%) |
Nov 20, 2019 | 35.50 | 35.52 | 34.75 | 35.09 | 2,898,445 | -0.57(-1.59%) |
Nov 19, 2019 | 35.68 | 35.79 | 35.50 | 35.66 | 3,334,700 | +0.07(+0.20%) |
Nov 18, 2019 | 35.43 | 35.76 | 35.08 | 35.59 | 2,640,286 | +0.18(+0.50%) |
Nov 15, 2019 | 35.37 | 35.52 | 35.18 | 35.41 | 2,622,574 | +0.11(+0.31%) |
Nov 14, 2019 | 35.01 | 35.37 | 34.96 | 35.30 | 2,200,496 | +0.13(+0.38%) |
Nov 13, 2019 | 35.27 | 35.47 | 34.96 | 35.17 | 2,931,655 | -0.28(-0.80%) |
Nov 12, 2019 | 35.09 | 35.72 | 34.91 | 35.45 | 3,504,342 | +0.21(+0.59%) |
Nov 11, 2019 | 35.24 | 35.41 | 35.05 | 35.24 | 2,327,894 | -0.20(-0.56%) |
Nov 08, 2019 | 34.90 | 35.54 | 34.75 | 35.44 | 3,029,656 | +0.58(+1.67%) |
Nov 07, 2019 | 34.81 | 35.09 | 34.70 | 34.86 | 3,184,519 | +0.04(+0.11%) |
Nov 06, 2019 | 34.72 | 34.86 | 34.36 | 34.82 | 3,239,863 | +0.12(+0.35%) |
Nov 05, 2019 | 34.13 | 34.78 | 34.13 | 34.70 | 3,760,237 | +0.52(+1.53%) |
Nov 04, 2019 | 33.72 | 34.31 | 33.54 | 34.18 | 3,858,073 | +0.46(+1.36%) |