Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.02 | 33.13 | 32.62 | 32.86 | 43,390,264 | -0.79(-2.34%) |
Jan 30, 2020 | 33.04 | 33.68 | 32.73 | 33.65 | 44,446,268 | -0.11(-0.33%) |
Jan 29, 2020 | 34.26 | 34.34 | 33.74 | 33.76 | 26,803,828 | -0.61(-1.77%) |
Jan 28, 2020 | 34.03 | 34.43 | 33.80 | 34.37 | 25,669,460 | +0.77(+2.28%) |
Jan 27, 2020 | 33.82 | 34.01 | 33.58 | 33.60 | 44,626,548 | -1.31(-3.74%) |
Jan 24, 2020 | 35.19 | 35.27 | 34.76 | 34.91 | 23,217,088 | -0.43(-1.21%) |
Jan 23, 2020 | 34.73 | 35.43 | 34.55 | 35.33 | 27,784,044 | +0.41(+1.18%) |
Jan 22, 2020 | 34.73 | 34.93 | 34.61 | 34.92 | 23,659,374 | +0.63(+1.84%) |
Jan 21, 2020 | 34.88 | 34.91 | 34.28 | 34.29 | 32,822,850 | -0.82(-2.33%) |
Jan 17, 2020 | 34.91 | 35.17 | 34.61 | 35.11 | 40,449,440 | +0.66(+1.92%) |
Jan 16, 2020 | 34.61 | 34.69 | 34.13 | 34.45 | 28,037,602 | +0.10(+0.28%) |
Jan 15, 2020 | 34.80 | 34.86 | 34.34 | 34.35 | 32,569,492 | -0.80(-2.29%) |
Jan 14, 2020 | 35.04 | 35.21 | 34.85 | 35.15 | 20,771,860 | +0.11(+0.32%) |
Jan 13, 2020 | 34.81 | 35.15 | 34.79 | 35.04 | 21,970,298 | +0.30(+0.86%) |
Jan 10, 2020 | 35.34 | 35.51 | 34.69 | 34.74 | 28,626,338 | -0.34(-0.96%) |
Jan 09, 2020 | 35.16 | 35.29 | 34.89 | 35.08 | 28,488,556 | -0.22(-0.62%) |
Jan 08, 2020 | 35.30 | 35.71 | 35.11 | 35.30 | 26,645,178 | -0.16(-0.44%) |
Jan 07, 2020 | 35.12 | 35.61 | 35.02 | 35.45 | 22,552,390 | -0.02(-0.06%) |
Jan 06, 2020 | 35.48 | 35.88 | 35.42 | 35.48 | 38,825,600 | -0.56(-1.54%) |
Jan 03, 2020 | 35.92 | 36.24 | 35.88 | 36.03 | 34,458,712 | -0.32(-0.87%) |
Jan 02, 2020 | 35.86 | 36.40 | 35.83 | 36.35 | 43,422,372 | +0.72(+2.02%) |
Dec 31, 2019 | 35.51 | 35.64 | 35.31 | 35.63 | 16,463,750 | +0.19(+0.53%) |
Dec 30, 2019 | 35.74 | 35.82 | 35.38 | 35.44 | 30,582,934 | -0.01(-0.03%) |
Dec 27, 2019 | 35.61 | 35.67 | 35.35 | 35.45 | 25,758,316 | -0.28(-0.80%) |
Dec 26, 2019 | 35.24 | 35.73 | 35.24 | 35.73 | 24,252,480 | +0.77(+2.21%) |
Dec 24, 2019 | 35.00 | 35.03 | 34.88 | 34.96 | 3,564,928 | -0.03(-0.09%) |
Dec 23, 2019 | 34.92 | 35.02 | 34.77 | 34.99 | 34,223,816 | +0.34(+0.97%) |
Dec 20, 2019 | 34.74 | 34.82 | 34.53 | 34.66 | 40,424,676 | -0.22(-0.64%) |
Dec 19, 2019 | 34.43 | 34.95 | 34.43 | 34.88 | 35,130,124 | +0.27(+0.78%) |
Dec 18, 2019 | 34.33 | 34.64 | 34.27 | 34.61 | 41,435,288 | +0.49(+1.45%) |
Dec 17, 2019 | 34.00 | 34.23 | 33.90 | 34.12 | 29,798,226 | -0.02(-0.07%) |
Dec 16, 2019 | 34.18 | 34.38 | 34.06 | 34.14 | 41,878,160 | +0.34(+0.99%) |
Dec 13, 2019 | 33.74 | 34.20 | 33.59 | 33.80 | 42,594,484 | -0.08(-0.24%) |
Dec 12, 2019 | 33.41 | 33.94 | 33.37 | 33.88 | 44,522,096 | +0.41(+1.22%) |
Dec 11, 2019 | 33.18 | 33.26 | 33.00 | 33.48 | 24,651,414 | +0.62(+1.89%) |
Dec 10, 2019 | 32.96 | 33.00 | 32.70 | 32.86 | 19,872,774 | -0.13(-0.40%) |
Dec 09, 2019 | 32.89 | 33.20 | 32.86 | 32.99 | 26,152,188 | -0.09(-0.27%) |
Dec 06, 2019 | 32.86 | 33.14 | 32.76 | 33.08 | 30,415,748 | +0.52(+1.59%) |
Dec 05, 2019 | 32.38 | 32.74 | 32.32 | 32.56 | 25,544,360 | +0.30(+0.92%) |
Dec 04, 2019 | 32.26 | 32.43 | 32.20 | 32.26 | 22,551,306 | +0.36(+1.14%) |
Dec 03, 2019 | 31.88 | 31.98 | 31.68 | 31.90 | 15,498,930 | +0.04(+0.12%) |
Dec 02, 2019 | 31.86 | 31.97 | 31.71 | 31.86 | 30,715,568 | +0.44(+1.41%) |
Nov 29, 2019 | 31.52 | 31.65 | 31.34 | 31.42 | 17,566,996 | +0.27(+0.88%) |
Nov 27, 2019 | 31.02 | 31.27 | 30.73 | 31.15 | 24,133,228 | +0.00(+0.00%) |
Nov 26, 2019 | 31.14 | 31.20 | 30.70 | 31.15 | 48,602,684 | -0.45(-1.43%) |
Nov 25, 2019 | 31.78 | 31.90 | 31.56 | 31.60 | 26,752,920 | -0.33(-1.04%) |
Nov 22, 2019 | 31.92 | 32.06 | 31.71 | 31.93 | 23,794,908 | +0.29(+0.91%) |
Nov 21, 2019 | 31.27 | 31.64 | 31.06 | 31.64 | 29,010,964 | +0.60(+1.93%) |
Nov 20, 2019 | 31.04 | 31.34 | 30.90 | 31.04 | 23,722,280 | -0.03(-0.10%) |
Nov 19, 2019 | 31.24 | 31.26 | 30.94 | 31.07 | 19,156,120 | -0.16(-0.50%) |
Nov 18, 2019 | 31.69 | 31.70 | 31.17 | 31.23 | 37,296,264 | -0.60(-1.88%) |
Nov 15, 2019 | 31.71 | 31.91 | 31.64 | 31.83 | 26,043,802 | +0.40(+1.27%) |
Nov 14, 2019 | 31.37 | 31.55 | 31.18 | 31.43 | 29,713,642 | +0.06(+0.19%) |
Nov 13, 2019 | 31.29 | 31.52 | 31.00 | 31.37 | 50,040,800 | -0.29(-0.91%) |
Nov 12, 2019 | 31.72 | 31.76 | 31.41 | 31.66 | 54,911,864 | -0.61(-1.90%) |
Nov 11, 2019 | 31.82 | 32.34 | 31.79 | 32.27 | 26,848,088 | +0.44(+1.39%) |
Nov 08, 2019 | 32.28 | 32.50 | 31.75 | 31.83 | 55,382,816 | -1.12(-3.39%) |
Nov 07, 2019 | 32.87 | 33.18 | 32.76 | 32.94 | 31,580,426 | +0.14(+0.43%) |
Nov 06, 2019 | 32.66 | 33.20 | 32.40 | 32.80 | 40,428,268 | -0.67(-2.01%) |
Nov 05, 2019 | 33.47 | 33.65 | 33.31 | 33.48 | 26,433,666 | +0.17(+0.51%) |
Nov 04, 2019 | 33.68 | 33.72 | 33.28 | 33.31 | 21,813,230 | -0.05(-0.16%) |