Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.55 | 36.55 | 35.85 | 35.95 | 4,283,240 | -0.66(-1.81%) |
Jan 30, 2020 | 36.26 | 36.63 | 36.16 | 36.62 | 1,914,476 | +0.12(+0.33%) |
Jan 29, 2020 | 36.67 | 36.71 | 36.47 | 36.50 | 1,388,227 | -0.02(-0.06%) |
Jan 28, 2020 | 36.32 | 36.62 | 36.26 | 36.52 | 1,452,375 | +0.37(+1.03%) |
Jan 27, 2020 | 36.07 | 36.31 | 36.03 | 36.15 | 2,286,676 | -0.58(-1.58%) |
Jan 24, 2020 | 37.15 | 37.15 | 36.56 | 36.72 | 1,774,234 | -0.33(-0.90%) |
Jan 23, 2020 | 36.93 | 37.07 | 36.79 | 37.06 | 1,588,158 | +0.04(+0.11%) |
Jan 22, 2020 | 37.09 | 37.19 | 36.98 | 37.01 | 1,921,984 | +0.02(+0.05%) |
Jan 21, 2020 | 36.96 | 37.08 | 36.94 | 37.00 | 1,873,514 | -0.06(-0.15%) |
Jan 17, 2020 | 37.04 | 37.07 | 36.96 | 37.05 | 1,648,634 | +0.10(+0.28%) |
Jan 16, 2020 | 36.81 | 36.95 | 36.78 | 36.95 | 1,446,422 | +0.30(+0.83%) |
Jan 15, 2020 | 36.56 | 36.74 | 36.53 | 36.65 | 1,716,520 | +0.08(+0.23%) |
Jan 14, 2020 | 36.58 | 36.69 | 36.50 | 36.56 | 1,948,953 | -0.05(-0.13%) |
Jan 13, 2020 | 36.44 | 36.61 | 36.38 | 36.61 | 2,570,353 | +0.26(+0.71%) |
Jan 10, 2020 | 36.52 | 36.54 | 36.29 | 36.35 | 1,585,727 | -0.10(-0.27%) |
Jan 09, 2020 | 36.40 | 36.45 | 36.32 | 36.45 | 3,395,917 | +0.26(+0.72%) |
Jan 08, 2020 | 36.03 | 36.35 | 35.97 | 36.19 | 1,887,843 | +0.16(+0.45%) |
Jan 07, 2020 | 36.05 | 36.10 | 35.96 | 36.02 | 3,518,295 | -0.09(-0.25%) |
Jan 06, 2020 | 35.76 | 36.11 | 35.74 | 36.11 | 1,626,035 | +0.14(+0.38%) |
Jan 03, 2020 | 35.82 | 36.09 | 35.81 | 35.98 | 2,217,579 | -0.25(-0.68%) |
Jan 02, 2020 | 36.09 | 36.22 | 35.96 | 36.22 | 2,790,835 | +0.33(+0.91%) |
Dec 31, 2019 | 35.74 | 35.92 | 35.70 | 35.90 | 1,580,592 | +0.09(+0.25%) |
Dec 30, 2019 | 36.01 | 36.03 | 35.74 | 35.81 | 1,757,583 | -0.20(-0.56%) |
Dec 27, 2019 | 36.11 | 36.11 | 35.94 | 36.01 | 1,555,985 | -0.01(-0.04%) |
Dec 26, 2019 | 35.88 | 36.02 | 35.87 | 36.02 | 1,162,504 | +0.20(+0.55%) |
Dec 24, 2019 | 35.85 | 35.85 | 35.79 | 35.83 | 840,472 | -0.00(-0.01%) |
Dec 23, 2019 | 35.87 | 35.87 | 35.81 | 35.83 | 1,494,219 | +0.04(+0.10%) |
Dec 20, 2019 | 35.75 | 35.84 | 35.73 | 35.79 | 1,699,345 | +0.19(+0.52%) |
Dec 19, 2019 | 35.48 | 35.62 | 35.47 | 35.61 | 1,404,054 | +0.14(+0.41%) |
Dec 18, 2019 | 35.51 | 35.53 | 35.45 | 35.46 | 1,805,621 | +0.00(+0.00%) |
Dec 17, 2019 | 35.52 | 35.53 | 35.45 | 35.46 | 2,025,723 | +0.00(+0.01%) |
Dec 16, 2019 | 35.42 | 35.52 | 35.38 | 35.46 | 1,837,912 | +0.27(+0.77%) |
Dec 13, 2019 | 35.19 | 35.35 | 35.06 | 35.19 | 1,661,258 | -0.09(-0.25%) |
Dec 12, 2019 | 34.92 | 35.27 | 34.86 | 35.28 | 2,249,666 | +0.38(+1.08%) |
Dec 11, 2019 | 34.87 | 34.92 | 34.80 | 34.90 | 3,743,500 | +0.10(+0.29%) |
Dec 10, 2019 | 34.84 | 34.91 | 34.73 | 34.80 | 1,159,944 | -0.05(-0.15%) |
Dec 09, 2019 | 34.91 | 34.98 | 34.84 | 34.85 | 1,007,770 | -0.10(-0.28%) |
Dec 06, 2019 | 34.89 | 35.02 | 34.89 | 34.95 | 1,538,147 | +0.29(+0.84%) |
Dec 05, 2019 | 34.67 | 34.68 | 34.50 | 34.65 | 1,820,379 | +0.06(+0.17%) |
Dec 04, 2019 | 34.53 | 34.67 | 34.48 | 34.59 | 1,785,865 | +0.20(+0.57%) |
Dec 03, 2019 | 34.28 | 34.41 | 34.13 | 34.40 | 2,034,596 | -0.22(-0.63%) |
Dec 02, 2019 | 34.96 | 34.97 | 34.57 | 34.62 | 2,616,398 | -0.31(-0.89%) |
Nov 29, 2019 | 34.99 | 35.02 | 34.89 | 34.93 | 552,260 | -0.12(-0.33%) |
Nov 27, 2019 | 34.98 | 35.06 | 34.93 | 35.04 | 1,080,406 | +0.14(+0.41%) |
Nov 26, 2019 | 34.83 | 34.92 | 34.78 | 34.90 | 1,316,913 | +0.08(+0.23%) |
Nov 25, 2019 | 34.66 | 34.82 | 34.63 | 34.82 | 1,529,606 | +0.28(+0.81%) |
Nov 22, 2019 | 34.56 | 34.56 | 34.42 | 34.54 | 1,485,397 | +0.06(+0.19%) |
Nov 21, 2019 | 34.55 | 34.55 | 34.38 | 34.48 | 1,082,090 | -0.06(-0.16%) |
Nov 20, 2019 | 34.57 | 34.64 | 34.33 | 34.53 | 1,581,342 | -0.11(-0.31%) |
Nov 19, 2019 | 34.71 | 34.71 | 34.55 | 34.64 | 1,598,588 | -0.00(-0.01%) |
Nov 18, 2019 | 34.57 | 34.66 | 34.53 | 34.64 | 2,429,093 | +0.03(+0.08%) |
Nov 15, 2019 | 34.50 | 34.62 | 34.44 | 34.62 | 1,229,613 | +0.26(+0.76%) |
Nov 14, 2019 | 34.26 | 34.36 | 34.20 | 34.36 | 2,212,587 | +0.05(+0.14%) |
Nov 13, 2019 | 34.17 | 34.35 | 34.14 | 34.31 | 1,395,024 | +0.02(+0.07%) |
Nov 12, 2019 | 34.26 | 34.39 | 34.20 | 34.29 | 1,461,888 | +0.06(+0.18%) |
Nov 11, 2019 | 34.11 | 34.23 | 34.07 | 34.23 | 1,797,526 | -0.04(-0.11%) |
Nov 08, 2019 | 34.14 | 34.26 | 34.05 | 34.26 | 1,214,972 | +0.08(+0.24%) |
Nov 07, 2019 | 34.23 | 34.32 | 34.11 | 34.18 | 2,358,720 | +0.11(+0.33%) |
Nov 06, 2019 | 34.05 | 34.08 | 33.94 | 34.07 | 3,095,340 | +0.03(+0.10%) |
Nov 05, 2019 | 34.14 | 34.15 | 34.01 | 34.04 | 2,022,289 | -0.07(-0.19%) |
Nov 04, 2019 | 34.16 | 34.17 | 34.05 | 34.10 | 1,708,019 | +0.13(+0.40%) |