Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.46 | 36.49 | 35.91 | 36.05 | 4,481,721 | -1.21(-3.24%) |
Jan 30, 2020 | 36.86 | 37.28 | 36.66 | 37.26 | 2,027,059 | -0.02(-0.05%) |
Jan 29, 2020 | 37.58 | 37.65 | 37.18 | 37.28 | 1,582,259 | -0.18(-0.47%) |
Jan 28, 2020 | 37.28 | 37.60 | 37.26 | 37.45 | 2,192,747 | +0.28(+0.74%) |
Jan 27, 2020 | 37.28 | 37.48 | 37.09 | 37.18 | 3,493,119 | -1.79(-4.61%) |
Jan 24, 2020 | 39.35 | 39.46 | 38.75 | 38.97 | 2,573,603 | -0.78(-1.95%) |
Jan 23, 2020 | 39.56 | 39.78 | 39.02 | 39.75 | 3,985,827 | -1.07(-2.63%) |
Jan 22, 2020 | 41.07 | 41.23 | 40.69 | 40.82 | 3,021,895 | +0.37(+0.92%) |
Jan 21, 2020 | 40.52 | 40.71 | 40.32 | 40.45 | 3,114,540 | -0.49(-1.19%) |
Jan 17, 2020 | 41.13 | 41.19 | 40.83 | 40.93 | 2,611,694 | +1.03(+2.57%) |
Jan 16, 2020 | 39.96 | 40.05 | 39.82 | 39.91 | 1,487,050 | +0.11(+0.27%) |
Jan 15, 2020 | 39.67 | 40.02 | 39.54 | 39.80 | 2,218,981 | -0.16(-0.41%) |
Jan 14, 2020 | 39.91 | 40.12 | 39.81 | 39.96 | 1,702,000 | +0.07(+0.17%) |
Jan 13, 2020 | 39.49 | 40.06 | 39.45 | 39.89 | 2,030,835 | +0.46(+1.16%) |
Jan 10, 2020 | 39.54 | 39.78 | 39.42 | 39.44 | 1,637,329 | +0.11(+0.27%) |
Jan 09, 2020 | 39.50 | 39.56 | 39.17 | 39.33 | 2,636,447 | -0.41(-1.04%) |
Jan 08, 2020 | 39.59 | 40.01 | 39.54 | 39.74 | 2,105,199 | +0.34(+0.87%) |
Jan 07, 2020 | 39.36 | 39.59 | 39.26 | 39.40 | 2,412,370 | -0.04(-0.10%) |
Jan 06, 2020 | 39.42 | 39.59 | 39.29 | 39.44 | 2,212,271 | -0.26(-0.66%) |
Jan 03, 2020 | 39.67 | 39.98 | 39.66 | 39.70 | 2,314,523 | -0.71(-1.75%) |
Jan 02, 2020 | 40.26 | 40.50 | 40.14 | 40.41 | 2,689,000 | +0.36(+0.89%) |
Dec 31, 2019 | 40.07 | 40.08 | 39.81 | 40.05 | 1,162,745 | +0.13(+0.32%) |
Dec 30, 2019 | 40.02 | 40.14 | 39.89 | 39.92 | 1,186,304 | -0.12(-0.30%) |
Dec 27, 2019 | 40.28 | 40.28 | 39.99 | 40.04 | 1,079,152 | -0.09(-0.24%) |
Dec 26, 2019 | 40.00 | 40.17 | 39.89 | 40.14 | 1,149,219 | +0.32(+0.81%) |
Dec 24, 2019 | 39.92 | 39.97 | 39.79 | 39.81 | 600,418 | +0.03(+0.07%) |
Dec 23, 2019 | 39.65 | 39.89 | 39.64 | 39.79 | 2,163,820 | +0.13(+0.34%) |
Dec 20, 2019 | 39.94 | 40.06 | 39.63 | 39.65 | 2,029,506 | +0.20(+0.50%) |
Dec 19, 2019 | 39.73 | 39.79 | 39.38 | 39.46 | 2,167,965 | -0.03(-0.09%) |
Dec 18, 2019 | 39.44 | 39.57 | 39.34 | 39.49 | 1,946,467 | -0.10(-0.26%) |
Dec 17, 2019 | 39.41 | 39.80 | 39.41 | 39.59 | 2,064,277 | -0.09(-0.24%) |
Dec 16, 2019 | 40.27 | 40.27 | 39.64 | 39.69 | 2,663,926 | +0.74(+1.91%) |
Dec 13, 2019 | 39.32 | 39.77 | 38.81 | 38.94 | 2,446,879 | +0.13(+0.35%) |
Dec 12, 2019 | 38.42 | 38.96 | 38.30 | 38.81 | 2,681,512 | +0.41(+1.07%) |
Dec 11, 2019 | 38.19 | 38.57 | 38.19 | 38.40 | 3,058,679 | +0.54(+1.43%) |
Dec 10, 2019 | 37.60 | 39.81 | 37.27 | 37.86 | 1,965,050 | +0.13(+0.36%) |
Dec 09, 2019 | 37.79 | 38.07 | 37.61 | 37.72 | 2,099,746 | +0.36(+0.98%) |
Dec 06, 2019 | 37.38 | 37.49 | 37.25 | 37.36 | 1,244,708 | +0.51(+1.39%) |
Dec 05, 2019 | 36.80 | 37.01 | 36.66 | 36.85 | 1,640,918 | -0.17(-0.46%) |
Dec 04, 2019 | 36.91 | 37.16 | 36.78 | 37.01 | 1,926,792 | +0.18(+0.48%) |
Dec 03, 2019 | 36.53 | 36.86 | 36.42 | 36.84 | 1,891,693 | -0.37(-1.00%) |
Dec 02, 2019 | 36.93 | 37.33 | 36.76 | 37.21 | 2,851,944 | +0.40(+1.08%) |
Nov 29, 2019 | 36.66 | 36.90 | 36.63 | 36.81 | 1,216,547 | -0.28(-0.76%) |
Nov 27, 2019 | 37.01 | 37.16 | 36.85 | 37.09 | 1,271,239 | +0.08(+0.22%) |
Nov 26, 2019 | 36.87 | 37.05 | 36.74 | 37.01 | 1,790,627 | +0.13(+0.35%) |
Nov 25, 2019 | 36.67 | 36.97 | 36.59 | 36.89 | 1,643,926 | +0.59(+1.62%) |
Nov 22, 2019 | 36.39 | 36.54 | 36.23 | 36.30 | 1,763,460 | +0.34(+0.94%) |
Nov 21, 2019 | 35.73 | 36.02 | 35.70 | 35.96 | 1,625,423 | +0.12(+0.34%) |
Nov 20, 2019 | 35.92 | 36.23 | 35.73 | 35.84 | 1,969,998 | -0.95(-2.59%) |
Nov 19, 2019 | 37.34 | 37.34 | 36.71 | 36.79 | 2,135,112 | +0.36(+1.00%) |
Nov 18, 2019 | 36.30 | 36.57 | 36.14 | 36.43 | 1,722,580 | +0.01(+0.04%) |
Nov 15, 2019 | 36.05 | 36.43 | 35.94 | 36.41 | 2,951,403 | +0.71(+1.98%) |
Nov 14, 2019 | 35.52 | 35.73 | 35.43 | 35.70 | 2,548,282 | +0.50(+1.42%) |
Nov 13, 2019 | 35.31 | 35.46 | 35.10 | 35.21 | 1,760,650 | -0.57(-1.58%) |
Nov 12, 2019 | 36.14 | 36.16 | 35.64 | 35.77 | 2,474,044 | -0.24(-0.67%) |
Nov 11, 2019 | 35.47 | 36.03 | 35.44 | 36.02 | 2,540,211 | -0.49(-1.35%) |
Nov 08, 2019 | 36.48 | 36.68 | 36.14 | 36.51 | 3,658,536 | -0.94(-2.52%) |
Nov 07, 2019 | 37.70 | 37.79 | 37.32 | 37.45 | 3,546,786 | -0.10(-0.27%) |
Nov 06, 2019 | 37.78 | 37.83 | 37.43 | 37.55 | 2,278,099 | -0.11(-0.29%) |
Nov 05, 2019 | 38.11 | 38.11 | 37.53 | 37.66 | 2,813,993 | +0.40(+1.07%) |
Nov 04, 2019 | 37.47 | 37.70 | 37.22 | 37.26 | 3,577,559 | +0.84(+2.32%) |