Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.87 | 34.98 | 34.15 | 34.49 | 1,473,900 | -0.51(-1.46%) |
Jan 30, 2020 | 35.64 | 36.10 | 34.88 | 35.00 | 1,088,767 | -0.87(-2.43%) |
Jan 29, 2020 | 36.42 | 36.46 | 35.84 | 35.87 | 775,530 | -0.49(-1.35%) |
Jan 28, 2020 | 36.21 | 36.54 | 36.00 | 36.36 | 742,507 | +0.33(+0.92%) |
Jan 27, 2020 | 34.96 | 36.19 | 34.61 | 36.03 | 1,350,089 | -0.03(-0.08%) |
Jan 24, 2020 | 37.53 | 37.63 | 35.67 | 36.06 | 2,473,200 | -1.05(-2.83%) |
Jan 23, 2020 | 38.13 | 38.25 | 37.04 | 37.11 | 1,857,439 | -1.45(-3.76%) |
Jan 22, 2020 | 39.01 | 39.10 | 38.18 | 38.56 | 1,741,103 | +0.31(+0.81%) |
Jan 21, 2020 | 38.46 | 38.85 | 37.73 | 38.25 | 2,107,787 | -0.15(-0.39%) |
Jan 17, 2020 | 38.44 | 38.50 | 37.95 | 38.40 | 1,339,600 | +0.11(+0.29%) |
Jan 16, 2020 | 37.78 | 38.50 | 37.76 | 38.29 | 1,409,355 | +0.55(+1.46%) |
Jan 15, 2020 | 38.47 | 38.78 | 37.67 | 37.74 | 1,465,338 | -0.66(-1.72%) |
Jan 14, 2020 | 38.25 | 38.50 | 37.32 | 38.40 | 1,436,102 | +0.14(+0.37%) |
Jan 13, 2020 | 37.51 | 38.61 | 36.82 | 38.26 | 2,349,749 | +1.66(+4.54%) |
Jan 10, 2020 | 36.49 | 36.69 | 35.95 | 36.60 | 1,195,200 | +0.32(+0.88%) |
Jan 09, 2020 | 36.22 | 36.58 | 35.90 | 36.28 | 1,572,539 | +0.10(+0.28%) |
Jan 08, 2020 | 36.62 | 36.68 | 36.00 | 36.18 | 1,398,496 | -0.19(-0.52%) |
Jan 07, 2020 | 36.27 | 36.64 | 35.75 | 36.37 | 1,358,482 | +0.15(+0.41%) |
Jan 06, 2020 | 36.10 | 36.27 | 35.34 | 36.22 | 2,101,396 | +0.12(+0.33%) |
Jan 03, 2020 | 35.99 | 36.24 | 35.55 | 36.10 | 2,117,500 | -0.28(-0.77%) |
Jan 02, 2020 | 36.00 | 36.45 | 35.41 | 36.38 | 2,639,228 | +0.18(+0.50%) |
Dec 31, 2019 | 35.96 | 36.33 | 35.86 | 36.20 | 828,800 | +0.16(+0.44%) |
Dec 30, 2019 | 36.24 | 36.27 | 35.71 | 36.04 | 762,075 | -0.31(-0.85%) |
Dec 27, 2019 | 36.63 | 36.63 | 35.96 | 36.35 | 847,400 | -0.30(-0.82%) |
Dec 26, 2019 | 36.62 | 36.77 | 36.41 | 36.65 | 750,649 | -0.02(-0.05%) |
Dec 24, 2019 | 36.44 | 36.74 | 36.13 | 36.67 | 391,300 | +0.39(+1.07%) |
Dec 23, 2019 | 36.21 | 36.50 | 35.63 | 36.28 | 1,519,559 | +0.00(+0.00%) |
Dec 20, 2019 | 35.81 | 36.39 | 35.54 | 36.28 | 2,641,300 | +0.69(+1.94%) |
Dec 19, 2019 | 34.91 | 35.83 | 34.73 | 35.59 | 2,325,541 | +0.54(+1.54%) |
Dec 18, 2019 | 34.70 | 35.06 | 34.22 | 35.05 | 1,581,800 | +0.26(+0.75%) |
Dec 17, 2019 | 34.49 | 34.98 | 33.95 | 34.79 | 1,798,403 | +0.53(+1.55%) |
Dec 16, 2019 | 34.57 | 34.88 | 33.33 | 34.26 | 5,613,474 | -1.24(-3.49%) |
Dec 13, 2019 | 32.84 | 32.84 | 35.50 | 407,328 | +2.66(+8.10%) | |
Dec 12, 2019 | 32.25 | 33.10 | 31.56 | 32.84 | 1,706,366 | +0.59(+1.83%) |
Dec 11, 2019 | 31.85 | 32.50 | 31.51 | 32.25 | 1,660,891 | +0.28(+0.88%) |
Dec 10, 2019 | 31.89 | 32.24 | 31.48 | 31.97 | 1,161,407 | +0.08(+0.25%) |
Dec 09, 2019 | 32.18 | 32.43 | 31.79 | 31.89 | 974,279 | -0.34(-1.05%) |
Dec 06, 2019 | 32.04 | 32.62 | 31.91 | 32.23 | 760,800 | +0.37(+1.16%) |
Dec 05, 2019 | 32.62 | 32.65 | 31.71 | 31.86 | 986,888 | -0.76(-2.33%) |
Dec 04, 2019 | 32.38 | 32.77 | 32.01 | 32.62 | 1,183,914 | +0.36(+1.12%) |
Dec 03, 2019 | 31.59 | 32.31 | 31.39 | 32.26 | 1,889,685 | +0.33(+1.03%) |
Dec 02, 2019 | 32.78 | 33.00 | 31.87 | 31.93 | 1,438,366 | -0.85(-2.59%) |
Nov 29, 2019 | 32.50 | 33.06 | 32.50 | 32.78 | 656,600 | +0.21(+0.64%) |
Nov 27, 2019 | 32.63 | 32.97 | 32.38 | 32.57 | 852,500 | -0.15(-0.46%) |
Nov 26, 2019 | 32.52 | 33.21 | 32.32 | 32.72 | 2,051,192 | +0.21(+0.65%) |
Nov 25, 2019 | 31.78 | 32.66 | 31.55 | 32.51 | 2,117,759 | +0.96(+3.04%) |
Nov 22, 2019 | 31.04 | 31.80 | 30.95 | 31.55 | 1,455,300 | +0.55(+1.77%) |
Nov 21, 2019 | 31.31 | 31.68 | 30.91 | 31.00 | 1,163,358 | -0.27(-0.86%) |
Nov 20, 2019 | 29.90 | 31.71 | 29.86 | 31.27 | 2,626,175 | +0.77(+2.52%) |
Nov 19, 2019 | 30.76 | 30.96 | 30.48 | 30.50 | 1,005,748 | -0.23(-0.73%) |
Nov 18, 2019 | 30.25 | 30.83 | 30.10 | 30.73 | 1,337,057 | +0.46(+1.54%) |
Nov 15, 2019 | 29.88 | 30.36 | 29.38 | 30.26 | 1,255,700 | +0.45(+1.51%) |
Nov 14, 2019 | 30.10 | 30.18 | 29.60 | 29.81 | 1,383,924 | -0.49(-1.62%) |
Nov 13, 2019 | 30.35 | 30.43 | 29.97 | 30.30 | 1,092,874 | +0.07(+0.23%) |
Nov 12, 2019 | 30.01 | 30.35 | 29.71 | 30.23 | 959,113 | +0.22(+0.73%) |
Nov 11, 2019 | 29.55 | 30.16 | 29.42 | 30.01 | 1,515,445 | +0.51(+1.73%) |
Nov 08, 2019 | 29.42 | 29.71 | 28.70 | 29.50 | 1,544,700 | -0.15(-0.51%) |
Nov 07, 2019 | 29.53 | 29.89 | 29.11 | 29.65 | 1,258,896 | -0.03(-0.10%) |
Nov 06, 2019 | 31.24 | 31.25 | 28.78 | 29.68 | 1,817,459 | -0.17(-0.57%) |
Nov 05, 2019 | 29.83 | 30.39 | 29.72 | 29.85 | 1,793,685 | -0.05(-0.17%) |
Nov 04, 2019 | 29.77 | 30.00 | 29.43 | 29.90 | 879,199 | +0.38(+1.27%) |