Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.46 | 34.59 | 33.90 | 34.15 | 3,749,739 | -0.45(-1.31%) |
Jan 30, 2020 | 34.81 | 34.98 | 34.27 | 34.60 | 2,072,391 | -0.34(-0.99%) |
Jan 29, 2020 | 35.25 | 35.29 | 34.71 | 34.94 | 2,350,107 | -0.36(-1.02%) |
Jan 28, 2020 | 35.34 | 35.67 | 35.24 | 35.30 | 1,937,671 | -0.02(-0.07%) |
Jan 27, 2020 | 35.58 | 35.79 | 35.28 | 35.33 | 2,985,659 | -0.45(-1.26%) |
Jan 24, 2020 | 36.16 | 36.20 | 35.64 | 35.78 | 1,484,939 | -0.34(-0.95%) |
Jan 23, 2020 | 35.99 | 36.23 | 35.80 | 36.13 | 3,168,257 | +0.09(+0.25%) |
Jan 22, 2020 | 36.13 | 36.34 | 35.95 | 36.04 | 2,217,390 | -0.16(-0.43%) |
Jan 21, 2020 | 36.54 | 36.62 | 36.04 | 36.19 | 2,657,064 | -0.34(-0.94%) |
Jan 17, 2020 | 36.56 | 36.69 | 36.29 | 36.54 | 1,520,747 | -0.07(-0.18%) |
Jan 16, 2020 | 36.43 | 36.80 | 36.35 | 36.60 | 1,444,650 | +0.29(+0.79%) |
Jan 15, 2020 | 36.26 | 36.54 | 36.13 | 36.31 | 1,716,993 | +0.08(+0.23%) |
Jan 14, 2020 | 36.24 | 36.42 | 36.06 | 36.23 | 1,335,152 | -0.19(-0.52%) |
Jan 13, 2020 | 36.23 | 36.52 | 36.15 | 36.42 | 976,420 | +0.21(+0.59%) |
Jan 10, 2020 | 36.14 | 36.31 | 36.01 | 36.21 | 1,295,302 | +0.11(+0.32%) |
Jan 09, 2020 | 35.92 | 36.28 | 35.67 | 36.09 | 1,433,301 | +0.19(+0.53%) |
Jan 08, 2020 | 36.37 | 36.50 | 35.88 | 35.90 | 2,153,469 | -0.53(-1.46%) |
Jan 07, 2020 | 36.72 | 36.72 | 36.31 | 36.44 | 1,727,653 | -0.21(-0.58%) |
Jan 06, 2020 | 36.67 | 36.85 | 36.54 | 36.65 | 1,339,893 | -0.02(-0.07%) |
Jan 03, 2020 | 36.63 | 36.84 | 36.51 | 36.68 | 1,247,314 | -0.07(-0.20%) |
Jan 02, 2020 | 37.16 | 37.16 | 36.35 | 36.75 | 2,618,776 | -0.33(-0.89%) |
Dec 31, 2019 | 36.68 | 37.23 | 36.57 | 37.08 | 1,549,734 | +0.36(+0.98%) |
Dec 30, 2019 | 36.63 | 36.83 | 36.50 | 36.72 | 1,420,571 | +0.02(+0.04%) |
Dec 27, 2019 | 36.67 | 36.82 | 36.57 | 36.70 | 1,357,540 | +0.03(+0.09%) |
Dec 26, 2019 | 36.47 | 36.81 | 36.37 | 36.67 | 895,419 | +0.21(+0.56%) |
Dec 24, 2019 | 36.76 | 36.84 | 36.45 | 36.46 | 483,896 | -0.24(-0.65%) |
Dec 23, 2019 | 37.05 | 37.18 | 36.35 | 36.70 | 1,289,473 | -0.20(-0.53%) |
Dec 20, 2019 | 37.26 | 37.53 | 36.90 | 36.90 | 6,939,824 | -0.21(-0.58%) |
Dec 19, 2019 | 36.91 | 37.33 | 36.77 | 37.11 | 1,670,925 | +0.10(+0.27%) |
Dec 18, 2019 | 37.05 | 37.23 | 36.70 | 37.01 | 1,945,357 | -0.03(-0.09%) |
Dec 17, 2019 | 36.50 | 37.21 | 36.37 | 37.05 | 2,155,896 | +0.51(+1.39%) |
Dec 16, 2019 | 36.13 | 36.55 | 36.01 | 36.54 | 1,342,975 | +0.44(+1.23%) |
Dec 13, 2019 | 36.18 | 36.18 | 35.90 | 36.09 | 1,559,234 | +0.18(+0.49%) |
Dec 12, 2019 | 35.38 | 35.94 | 35.26 | 35.92 | 1,658,501 | +0.54(+1.52%) |
Dec 11, 2019 | 35.53 | 35.62 | 35.32 | 35.38 | 893,688 | -0.05(-0.14%) |
Dec 10, 2019 | 35.37 | 35.44 | 35.14 | 35.43 | 1,739,507 | +0.06(+0.16%) |
Dec 09, 2019 | 35.70 | 35.82 | 35.28 | 35.37 | 1,051,851 | -0.06(-0.16%) |
Dec 06, 2019 | 35.09 | 35.62 | 34.99 | 35.43 | 1,502,106 | +0.49(+1.40%) |
Dec 05, 2019 | 35.07 | 35.21 | 34.86 | 34.94 | 2,415,220 | -0.16(-0.46%) |
Dec 04, 2019 | 34.89 | 35.31 | 34.75 | 35.10 | 1,940,190 | +0.22(+0.63%) |
Dec 03, 2019 | 35.60 | 35.62 | 34.80 | 34.88 | 2,647,822 | -0.64(-1.79%) |
Dec 02, 2019 | 35.49 | 35.64 | 35.25 | 35.52 | 2,964,084 | +0.02(+0.07%) |
Nov 29, 2019 | 36.06 | 36.11 | 35.49 | 35.49 | 1,229,341 | -0.68(-1.87%) |
Nov 27, 2019 | 35.94 | 36.19 | 35.62 | 36.17 | 1,875,363 | +0.23(+0.63%) |
Nov 26, 2019 | 35.97 | 36.05 | 35.66 | 35.94 | 2,440,779 | +0.13(+0.36%) |
Nov 25, 2019 | 35.71 | 36.05 | 35.71 | 35.81 | 1,494,232 | -0.05(-0.14%) |
Nov 22, 2019 | 35.77 | 36.06 | 35.55 | 35.86 | 1,159,402 | +0.24(+0.69%) |
Nov 21, 2019 | 35.66 | 35.82 | 35.52 | 35.62 | 1,368,606 | +0.01(+0.02%) |
Nov 20, 2019 | 35.45 | 35.74 | 35.24 | 35.61 | 2,381,393 | -0.02(-0.07%) |
Nov 19, 2019 | 35.56 | 36.00 | 35.40 | 35.63 | 2,130,584 | +0.07(+0.18%) |
Nov 18, 2019 | 35.41 | 35.85 | 35.37 | 35.57 | 2,273,590 | +0.37(+1.04%) |
Nov 15, 2019 | 35.04 | 35.35 | 34.87 | 35.20 | 1,855,240 | +0.52(+1.50%) |
Nov 14, 2019 | 34.56 | 34.81 | 34.42 | 34.68 | 1,648,978 | +0.11(+0.33%) |
Nov 13, 2019 | 34.21 | 35.11 | 34.10 | 34.56 | 3,442,724 | +0.79(+2.34%) |
Nov 12, 2019 | 35.36 | 35.69 | 33.02 | 33.77 | 5,413,184 | -3.90(-10.36%) |
Nov 11, 2019 | 37.79 | 37.92 | 37.58 | 37.68 | 1,147,748 | -0.25(-0.67%) |
Nov 08, 2019 | 37.95 | 38.07 | 37.70 | 37.93 | 1,186,273 | -0.25(-0.66%) |
Nov 07, 2019 | 38.37 | 38.56 | 37.76 | 38.18 | 1,873,039 | -0.20(-0.51%) |
Nov 06, 2019 | 38.51 | 38.69 | 38.35 | 38.38 | 1,349,289 | -0.17(-0.44%) |
Nov 05, 2019 | 38.30 | 38.76 | 38.02 | 38.55 | 1,179,597 | +0.17(+0.45%) |
Nov 04, 2019 | 38.85 | 39.05 | 38.32 | 38.38 | 1,558,455 | -0.56(-1.44%) |