Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.11 | 35.17 | 33.23 | 33.53 | 4,899,763 | -1.65(-4.68%) |
Jan 30, 2020 | 34.47 | 35.31 | 34.35 | 35.18 | 2,227,902 | +0.14(+0.39%) |
Jan 29, 2020 | 35.23 | 35.85 | 35.04 | 35.04 | 1,815,970 | +0.01(+0.03%) |
Jan 28, 2020 | 35.14 | 35.17 | 34.45 | 35.03 | 2,427,288 | +0.21(+0.60%) |
Jan 27, 2020 | 34.49 | 35.08 | 34.25 | 34.82 | 2,930,657 | -0.35(-1.01%) |
Jan 24, 2020 | 35.90 | 35.90 | 35.08 | 35.18 | 2,342,203 | -0.61(-1.70%) |
Jan 23, 2020 | 36.00 | 36.07 | 35.37 | 35.79 | 2,795,790 | -0.49(-1.35%) |
Jan 22, 2020 | 36.20 | 36.83 | 36.19 | 36.28 | 1,585,740 | +0.17(+0.48%) |
Jan 21, 2020 | 36.65 | 36.71 | 35.72 | 36.10 | 3,057,821 | -0.59(-1.61%) |
Jan 17, 2020 | 36.87 | 36.98 | 36.59 | 36.70 | 3,628,184 | -0.14(-0.37%) |
Jan 16, 2020 | 36.83 | 37.35 | 36.53 | 36.83 | 2,229,565 | +0.07(+0.20%) |
Jan 15, 2020 | 37.46 | 37.65 | 36.73 | 36.76 | 3,823,462 | -0.99(-2.63%) |
Jan 14, 2020 | 37.96 | 38.20 | 37.47 | 37.75 | 2,564,316 | -0.15(-0.41%) |
Jan 13, 2020 | 37.89 | 38.22 | 37.27 | 37.91 | 2,316,487 | -0.07(-0.19%) |
Jan 10, 2020 | 38.13 | 38.53 | 37.89 | 37.98 | 2,296,252 | -0.41(-1.07%) |
Jan 09, 2020 | 37.83 | 38.80 | 37.61 | 38.39 | 3,906,778 | +0.05(+0.14%) |
Jan 08, 2020 | 38.43 | 39.08 | 37.87 | 38.33 | 3,059,575 | +0.14(+0.36%) |
Jan 07, 2020 | 37.79 | 39.45 | 37.72 | 38.20 | 5,737,026 | +0.92(+2.46%) |
Jan 06, 2020 | 37.07 | 37.51 | 36.55 | 37.28 | 4,087,312 | +1.00(+2.76%) |
Jan 03, 2020 | 35.85 | 37.11 | 35.77 | 36.28 | 3,467,354 | -0.21(-0.57%) |
Jan 02, 2020 | 37.37 | 37.47 | 36.27 | 36.49 | 3,949,934 | -0.75(-2.00%) |
Dec 31, 2019 | 36.84 | 37.33 | 36.84 | 37.23 | 1,837,067 | +0.25(+0.66%) |
Dec 30, 2019 | 37.29 | 37.51 | 36.85 | 36.99 | 2,067,254 | -0.22(-0.59%) |
Dec 27, 2019 | 37.53 | 37.74 | 37.06 | 37.20 | 1,417,128 | -0.23(-0.61%) |
Dec 26, 2019 | 36.92 | 37.45 | 36.77 | 37.43 | 1,401,001 | +0.66(+1.81%) |
Dec 24, 2019 | 37.15 | 37.36 | 36.67 | 36.77 | 859,885 | -0.28(-0.76%) |
Dec 23, 2019 | 37.10 | 37.38 | 36.56 | 37.05 | 2,245,645 | +0.06(+0.17%) |
Dec 20, 2019 | 37.20 | 37.60 | 36.71 | 36.99 | 5,012,003 | -0.07(-0.20%) |
Dec 19, 2019 | 36.62 | 37.10 | 36.34 | 37.06 | 4,968,466 | +0.24(+0.64%) |
Dec 18, 2019 | 36.20 | 37.08 | 35.94 | 36.82 | 4,436,008 | +1.08(+3.03%) |
Dec 17, 2019 | 35.25 | 35.95 | 35.07 | 35.74 | 1,759,358 | +0.39(+1.11%) |
Dec 16, 2019 | 35.19 | 35.65 | 34.84 | 35.35 | 3,305,384 | +0.44(+1.25%) |
Dec 13, 2019 | 36.20 | 36.20 | 34.67 | 34.91 | 3,050,493 | -1.19(-3.30%) |
Dec 12, 2019 | 35.48 | 36.20 | 35.28 | 36.10 | 2,684,739 | +0.78(+2.22%) |
Dec 11, 2019 | 35.48 | 35.56 | 35.09 | 35.32 | 2,145,918 | -0.18(-0.51%) |
Dec 10, 2019 | 35.26 | 35.57 | 34.78 | 35.50 | 2,764,691 | +0.11(+0.31%) |
Dec 09, 2019 | 34.16 | 35.79 | 34.06 | 35.39 | 3,742,275 | +1.23(+3.59%) |
Dec 06, 2019 | 34.38 | 35.05 | 34.13 | 34.17 | 2,032,526 | +0.14(+0.40%) |
Dec 05, 2019 | 34.57 | 34.94 | 33.98 | 34.03 | 2,796,248 | -0.25(-0.72%) |
Dec 04, 2019 | 33.57 | 34.38 | 33.41 | 34.28 | 2,801,659 | +0.98(+2.95%) |
Dec 03, 2019 | 33.50 | 33.78 | 32.95 | 33.29 | 2,621,504 | -0.86(-2.50%) |
Dec 02, 2019 | 34.79 | 34.88 | 34.11 | 34.15 | 2,816,428 | -0.57(-1.65%) |
Nov 29, 2019 | 34.84 | 34.84 | 34.29 | 34.72 | 1,703,280 | -0.14(-0.39%) |
Nov 27, 2019 | 34.54 | 35.07 | 34.27 | 34.86 | 3,185,929 | +0.35(+1.03%) |
Nov 26, 2019 | 34.40 | 34.87 | 33.98 | 34.50 | 6,784,367 | -0.05(-0.16%) |
Nov 25, 2019 | 34.65 | 34.83 | 33.74 | 34.56 | 6,442,293 | +0.37(+1.08%) |
Nov 22, 2019 | 33.38 | 34.66 | 32.80 | 34.19 | 21,889,882 | +3.27(+10.58%) |
Nov 21, 2019 | 29.70 | 31.34 | 29.47 | 30.92 | 10,430,619 | +0.33(+1.09%) |
Nov 20, 2019 | 31.63 | 31.70 | 30.34 | 30.58 | 6,219,903 | -1.40(-4.37%) |
Nov 19, 2019 | 32.41 | 32.91 | 31.19 | 31.98 | 6,057,662 | -2.14(-6.26%) |
Nov 18, 2019 | 34.14 | 34.38 | 33.57 | 34.12 | 3,374,846 | -0.15(-0.45%) |
Nov 15, 2019 | 34.22 | 34.48 | 33.31 | 34.27 | 3,325,236 | +0.20(+0.58%) |
Nov 14, 2019 | 33.44 | 34.23 | 33.44 | 34.07 | 2,376,418 | +0.58(+1.72%) |
Nov 13, 2019 | 32.95 | 33.80 | 32.83 | 33.49 | 4,429,905 | +0.25(+0.76%) |
Nov 12, 2019 | 33.15 | 34.10 | 32.52 | 33.24 | 4,740,681 | -0.48(-1.42%) |
Nov 11, 2019 | 32.83 | 33.73 | 32.53 | 33.72 | 2,559,345 | +0.70(+2.13%) |
Nov 08, 2019 | 33.25 | 33.31 | 32.47 | 33.02 | 2,664,096 | -0.43(-1.29%) |
Nov 07, 2019 | 33.71 | 33.85 | 33.29 | 33.45 | 1,683,846 | +0.36(+1.09%) |
Nov 06, 2019 | 32.88 | 33.16 | 32.17 | 33.09 | 2,436,590 | +0.22(+0.66%) |
Nov 05, 2019 | 33.50 | 34.08 | 32.85 | 32.87 | 3,637,714 | -0.28(-0.84%) |
Nov 04, 2019 | 33.44 | 33.77 | 32.89 | 33.15 | 2,443,835 | +0.10(+0.30%) |