Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.54 | 35.92 | 35.10 | 35.21 | 12,926,212 | -0.75(-2.08%) |
Jan 30, 2020 | 35.68 | 36.14 | 35.07 | 35.96 | 13,474,668 | -0.61(-1.66%) |
Jan 29, 2020 | 36.61 | 36.92 | 36.24 | 36.56 | 10,412,127 | +0.21(+0.59%) |
Jan 28, 2020 | 35.85 | 36.54 | 35.20 | 36.35 | 15,185,640 | +1.18(+3.35%) |
Jan 27, 2020 | 34.55 | 36.28 | 33.96 | 35.17 | 24,602,448 | -1.77(-4.80%) |
Jan 24, 2020 | 38.08 | 38.27 | 36.61 | 36.95 | 15,331,591 | -1.14(-2.99%) |
Jan 23, 2020 | 37.36 | 38.14 | 37.31 | 38.09 | 15,632,617 | -0.19(-0.49%) |
Jan 22, 2020 | 37.86 | 39.23 | 37.83 | 38.27 | 17,182,436 | +0.85(+2.27%) |
Jan 21, 2020 | 36.69 | 37.52 | 36.48 | 37.42 | 14,095,649 | -0.27(-0.72%) |
Jan 17, 2020 | 37.21 | 37.73 | 37.10 | 37.69 | 10,642,654 | +0.74(+2.00%) |
Jan 16, 2020 | 37.53 | 37.62 | 36.81 | 36.96 | 9,165,343 | -0.21(-0.55%) |
Jan 15, 2020 | 37.38 | 37.79 | 36.95 | 37.16 | 10,237,111 | -0.48(-1.27%) |
Jan 14, 2020 | 37.39 | 37.80 | 36.98 | 37.64 | 13,272,385 | -0.02(-0.05%) |
Jan 13, 2020 | 37.07 | 38.29 | 37.02 | 37.66 | 22,308,404 | +1.12(+3.07%) |
Jan 10, 2020 | 36.80 | 36.90 | 36.18 | 36.53 | 11,059,072 | +0.20(+0.54%) |
Jan 09, 2020 | 36.28 | 36.53 | 36.15 | 36.34 | 11,543,177 | +0.56(+1.57%) |
Jan 08, 2020 | 35.52 | 36.29 | 35.48 | 35.78 | 12,240,982 | -0.02(-0.05%) |
Jan 07, 2020 | 35.57 | 36.07 | 35.16 | 35.80 | 10,852,371 | +0.30(+0.84%) |
Jan 06, 2020 | 34.99 | 35.57 | 34.92 | 35.50 | 10,426,590 | +0.01(+0.03%) |
Jan 03, 2020 | 34.36 | 36.00 | 34.26 | 35.49 | 18,125,878 | +0.24(+0.69%) |
Jan 02, 2020 | 33.59 | 35.27 | 33.54 | 35.25 | 24,289,142 | +2.34(+7.10%) |
Dec 31, 2019 | 32.98 | 33.17 | 32.88 | 32.91 | 5,155,562 | -0.16(-0.48%) |
Dec 30, 2019 | 33.63 | 33.63 | 33.02 | 33.07 | 7,312,181 | -0.50(-1.48%) |
Dec 27, 2019 | 33.97 | 34.02 | 33.47 | 33.56 | 5,522,845 | -0.29(-0.86%) |
Dec 26, 2019 | 33.79 | 33.98 | 33.63 | 33.85 | 4,694,247 | -0.04(-0.11%) |
Dec 24, 2019 | 34.15 | 34.15 | 33.69 | 33.89 | 3,432,188 | +0.02(+0.06%) |
Dec 23, 2019 | 33.65 | 34.38 | 33.59 | 33.87 | 15,735,272 | +0.89(+2.69%) |
Dec 20, 2019 | 32.64 | 33.18 | 32.57 | 32.99 | 16,024,623 | +0.50(+1.52%) |
Dec 19, 2019 | 32.18 | 32.58 | 32.12 | 32.49 | 8,688,633 | +0.32(+0.99%) |
Dec 18, 2019 | 32.42 | 32.46 | 32.07 | 32.17 | 7,704,762 | -0.23(-0.72%) |
Dec 17, 2019 | 32.47 | 32.55 | 32.24 | 32.41 | 6,834,074 | +0.05(+0.14%) |
Dec 16, 2019 | 32.19 | 32.62 | 32.14 | 32.36 | 12,600,476 | +0.60(+1.88%) |
Dec 13, 2019 | 31.76 | 32.45 | 31.70 | 31.76 | 13,156,259 | +0.17(+0.53%) |
Dec 12, 2019 | 31.00 | 31.94 | 30.90 | 31.59 | 13,485,576 | +0.58(+1.87%) |
Dec 11, 2019 | 31.12 | 31.15 | 30.58 | 31.01 | 8,708,284 | -0.06(-0.18%) |
Dec 10, 2019 | 31.08 | 31.50 | 30.99 | 31.07 | 8,277,842 | +0.01(+0.03%) |
Dec 09, 2019 | 30.83 | 31.43 | 30.78 | 31.06 | 9,999,557 | +0.30(+0.97%) |
Dec 06, 2019 | 30.80 | 31.00 | 30.62 | 30.76 | 9,120,317 | +0.36(+1.20%) |
Dec 05, 2019 | 29.71 | 30.50 | 29.62 | 30.40 | 12,516,163 | +0.92(+3.10%) |
Dec 04, 2019 | 30.05 | 30.35 | 29.45 | 29.48 | 13,402,487 | -0.44(-1.47%) |
Dec 03, 2019 | 29.46 | 29.99 | 28.81 | 29.92 | 12,891,226 | -0.24(-0.81%) |
Dec 02, 2019 | 30.54 | 30.54 | 29.63 | 30.16 | 11,919,644 | -0.34(-1.10%) |
Nov 29, 2019 | 30.57 | 30.79 | 30.36 | 30.50 | 6,384,265 | -0.47(-1.51%) |
Nov 27, 2019 | 30.76 | 31.00 | 30.46 | 30.97 | 7,649,685 | +0.27(+0.88%) |
Nov 26, 2019 | 30.43 | 30.78 | 30.17 | 30.70 | 12,737,350 | +0.21(+0.67%) |
Nov 25, 2019 | 30.56 | 30.60 | 30.14 | 30.49 | 10,294,892 | +0.64(+2.16%) |
Nov 22, 2019 | 30.11 | 30.17 | 29.69 | 29.85 | 6,481,786 | -0.21(-0.68%) |
Nov 21, 2019 | 29.56 | 30.05 | 29.44 | 30.05 | 8,450,824 | +0.46(+1.55%) |
Nov 20, 2019 | 29.88 | 30.19 | 29.35 | 29.59 | 15,055,863 | -0.71(-2.34%) |
Nov 19, 2019 | 30.91 | 31.24 | 30.04 | 30.30 | 13,318,838 | -0.34(-1.10%) |
Nov 18, 2019 | 31.71 | 32.00 | 30.57 | 30.64 | 19,364,044 | -0.70(-2.24%) |
Nov 15, 2019 | 32.74 | 33.10 | 30.76 | 31.34 | 42,189,520 | -0.02(-0.06%) |
Nov 14, 2019 | 31.16 | 31.38 | 30.71 | 31.36 | 16,357,339 | +0.19(+0.60%) |
Nov 13, 2019 | 31.20 | 31.39 | 30.83 | 31.17 | 9,745,190 | -0.19(-0.60%) |
Nov 12, 2019 | 31.28 | 31.85 | 31.06 | 31.36 | 14,886,189 | +0.34(+1.08%) |
Nov 11, 2019 | 30.61 | 31.34 | 30.29 | 31.02 | 11,522,249 | -0.02(-0.06%) |
Nov 08, 2019 | 31.04 | 31.25 | 30.79 | 31.04 | 6,818,239 | -0.05(-0.15%) |
Nov 07, 2019 | 31.43 | 31.54 | 30.88 | 31.09 | 10,354,786 | +0.38(+1.25%) |
Nov 06, 2019 | 30.96 | 30.97 | 30.46 | 30.71 | 7,266,749 | -0.03(-0.09%) |
Nov 05, 2019 | 31.07 | 31.57 | 30.58 | 30.73 | 13,768,574 | -0.21(-0.66%) |
Nov 04, 2019 | 29.93 | 31.10 | 29.91 | 30.94 | 19,862,630 | +1.52(+5.18%) |