Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.11 | 33.14 | 32.08 | 32.48 | 12,033,000 | -0.74(-2.23%) |
Jan 30, 2020 | 32.86 | 33.23 | 32.39 | 33.22 | 12,078,591 | -0.41(-1.22%) |
Jan 29, 2020 | 33.59 | 33.88 | 33.29 | 33.63 | 7,563,170 | +0.21(+0.63%) |
Jan 28, 2020 | 33.06 | 33.66 | 32.85 | 33.42 | 9,734,288 | +0.64(+1.95%) |
Jan 27, 2020 | 32.31 | 32.93 | 32.15 | 32.78 | 11,797,330 | -0.41(-1.24%) |
Jan 24, 2020 | 34.11 | 34.11 | 32.97 | 33.19 | 12,336,500 | -0.70(-2.07%) |
Jan 23, 2020 | 33.99 | 34.36 | 33.72 | 33.89 | 14,879,131 | -0.13(-0.38%) |
Jan 22, 2020 | 34.29 | 34.54 | 33.96 | 34.02 | 12,843,898 | -0.07(-0.21%) |
Jan 21, 2020 | 34.08 | 34.38 | 33.87 | 34.09 | 17,053,814 | -0.13(-0.38%) |
Jan 17, 2020 | 33.82 | 34.39 | 33.58 | 34.22 | 19,303,500 | +0.03(+0.09%) |
Jan 16, 2020 | 33.50 | 34.27 | 33.03 | 34.19 | 19,895,176 | +0.96(+2.89%) |
Jan 15, 2020 | 32.99 | 33.51 | 32.95 | 33.23 | 11,258,006 | +0.41(+1.25%) |
Jan 14, 2020 | 32.69 | 33.12 | 32.64 | 32.82 | 9,814,220 | +0.13(+0.40%) |
Jan 13, 2020 | 32.97 | 33.07 | 32.49 | 32.69 | 11,001,303 | -0.09(-0.27%) |
Jan 10, 2020 | 32.86 | 33.01 | 32.46 | 32.78 | 11,156,000 | -0.44(-1.32%) |
Jan 09, 2020 | 33.53 | 33.54 | 33.00 | 33.22 | 10,865,448 | +0.17(+0.51%) |
Jan 08, 2020 | 32.35 | 33.40 | 32.35 | 33.05 | 14,632,397 | +0.51(+1.57%) |
Jan 07, 2020 | 31.80 | 32.69 | 31.72 | 32.54 | 13,786,636 | +0.90(+2.84%) |
Jan 06, 2020 | 31.23 | 31.71 | 31.16 | 31.64 | 12,579,461 | +0.12(+0.38%) |
Jan 03, 2020 | 31.71 | 32.10 | 31.26 | 31.52 | 14,440,300 | -0.78(-2.41%) |
Jan 02, 2020 | 32.31 | 32.50 | 31.96 | 32.30 | 10,721,091 | +0.25(+0.78%) |
Dec 31, 2019 | 31.86 | 32.32 | 31.77 | 32.05 | 11,055,100 | +0.02(+0.06%) |
Dec 30, 2019 | 32.49 | 32.50 | 31.82 | 32.03 | 9,391,184 | -0.52(-1.60%) |
Dec 27, 2019 | 32.75 | 32.84 | 32.22 | 32.55 | 10,412,900 | -0.08(-0.25%) |
Dec 26, 2019 | 32.59 | 32.89 | 32.42 | 32.63 | 9,798,423 | +0.13(+0.40%) |
Dec 24, 2019 | 32.44 | 32.71 | 32.42 | 32.50 | 4,290,400 | +0.07(+0.22%) |
Dec 23, 2019 | 32.13 | 32.80 | 31.99 | 32.43 | 13,983,306 | +0.30(+0.93%) |
Dec 20, 2019 | 32.12 | 32.25 | 31.54 | 32.13 | 21,859,600 | +0.10(+0.31%) |
Dec 19, 2019 | 31.75 | 32.42 | 31.61 | 32.03 | 19,880,036 | +0.35(+1.10%) |
Dec 18, 2019 | 30.69 | 31.91 | 30.63 | 31.68 | 19,030,776 | +0.98(+3.19%) |
Dec 17, 2019 | 31.07 | 31.21 | 30.63 | 30.70 | 11,906,154 | -0.27(-0.87%) |
Dec 16, 2019 | 30.52 | 31.28 | 30.41 | 30.97 | 15,851,930 | +0.58(+1.91%) |
Dec 13, 2019 | 30.24 | 30.61 | 30.24 | 30.39 | 12,844,500 | +0.09(+0.30%) |
Dec 12, 2019 | 30.47 | 30.59 | 29.93 | 30.30 | 18,907,516 | -0.25(-0.82%) |
Dec 11, 2019 | 29.95 | 30.60 | 29.86 | 30.55 | 11,006,227 | +0.71(+2.38%) |
Dec 10, 2019 | 30.23 | 30.26 | 29.77 | 29.84 | 12,362,371 | -0.37(-1.22%) |
Dec 09, 2019 | 30.12 | 30.75 | 30.12 | 30.21 | 9,955,086 | +0.02(+0.07%) |
Dec 06, 2019 | 30.35 | 30.47 | 29.98 | 30.19 | 10,877,400 | +0.15(+0.50%) |
Dec 05, 2019 | 30.08 | 30.36 | 29.92 | 30.04 | 11,060,768 | +0.04(+0.13%) |
Dec 04, 2019 | 30.18 | 30.33 | 29.91 | 30.00 | 9,765,023 | +0.03(+0.10%) |
Dec 03, 2019 | 29.94 | 30.01 | 29.48 | 29.97 | 16,547,826 | -0.45(-1.48%) |
Dec 02, 2019 | 30.91 | 30.95 | 29.97 | 30.42 | 14,525,373 | -0.49(-1.59%) |
Nov 29, 2019 | 31.11 | 31.14 | 30.78 | 30.91 | 7,814,500 | -0.26(-0.83%) |
Nov 27, 2019 | 31.00 | 31.36 | 30.93 | 31.17 | 14,190,100 | +0.21(+0.68%) |
Nov 26, 2019 | 30.57 | 30.99 | 30.40 | 30.96 | 16,323,907 | +0.42(+1.38%) |
Nov 25, 2019 | 30.13 | 30.57 | 30.05 | 30.54 | 14,035,776 | +0.51(+1.70%) |
Nov 22, 2019 | 29.87 | 30.17 | 29.57 | 30.03 | 14,188,200 | +0.24(+0.81%) |
Nov 21, 2019 | 29.20 | 30.49 | 29.15 | 29.79 | 24,274,106 | +0.62(+2.13%) |
Nov 20, 2019 | 29.30 | 29.48 | 28.88 | 29.17 | 14,280,506 | -0.27(-0.92%) |
Nov 19, 2019 | 29.62 | 29.67 | 29.18 | 29.44 | 9,950,687 | -0.05(-0.17%) |
Nov 18, 2019 | 29.24 | 29.74 | 29.01 | 29.49 | 14,500,667 | +0.24(+0.82%) |
Nov 15, 2019 | 29.05 | 29.43 | 28.91 | 29.25 | 12,170,500 | +0.36(+1.25%) |
Nov 14, 2019 | 29.16 | 29.37 | 28.73 | 28.89 | 13,689,631 | -0.19(-0.65%) |
Nov 13, 2019 | 29.04 | 29.30 | 28.93 | 29.08 | 9,310,703 | +0.03(+0.10%) |
Nov 12, 2019 | 29.36 | 29.50 | 28.93 | 29.05 | 15,138,556 | -0.29(-0.99%) |
Nov 11, 2019 | 29.13 | 29.35 | 28.92 | 29.34 | 9,674,972 | +0.13(+0.45%) |
Nov 08, 2019 | 29.16 | 29.43 | 29.05 | 29.21 | 10,624,400 | +0.16(+0.55%) |
Nov 07, 2019 | 29.00 | 29.59 | 28.63 | 29.05 | 22,725,568 | -0.49(-1.66%) |
Nov 06, 2019 | 29.85 | 29.90 | 29.40 | 29.54 | 15,277,986 | -0.27(-0.91%) |
Nov 05, 2019 | 30.19 | 30.36 | 29.71 | 29.81 | 16,628,717 | -0.24(-0.80%) |
Nov 04, 2019 | 29.77 | 30.15 | 29.61 | 30.05 | 20,301,396 | +0.43(+1.45%) |