Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.08 | 30.41 | 29.80 | 30.10 | 18,803,932 | -0.48(-1.56%) |
Jan 30, 2020 | 29.76 | 30.61 | 29.64 | 30.57 | 11,675,776 | +0.28(+0.92%) |
Jan 29, 2020 | 30.81 | 31.10 | 30.28 | 30.29 | 10,025,159 | -0.21(-0.68%) |
Jan 28, 2020 | 30.73 | 30.74 | 30.08 | 30.50 | 12,178,749 | +0.00(+0.00%) |
Jan 27, 2020 | 31.03 | 31.20 | 30.42 | 30.50 | 19,327,676 | -1.63(-5.06%) |
Jan 24, 2020 | 32.53 | 32.53 | 31.75 | 32.13 | 11,589,312 | -0.59(-1.81%) |
Jan 23, 2020 | 32.40 | 32.81 | 31.95 | 32.72 | 13,183,965 | -0.22(-0.68%) |
Jan 22, 2020 | 33.05 | 33.07 | 32.54 | 32.94 | 14,240,815 | -0.24(-0.73%) |
Jan 21, 2020 | 33.80 | 33.89 | 33.13 | 33.19 | 18,600,090 | -1.28(-3.70%) |
Jan 17, 2020 | 35.04 | 35.90 | 34.29 | 34.46 | 19,646,024 | -0.37(-1.06%) |
Jan 16, 2020 | 34.64 | 34.96 | 34.44 | 34.83 | 13,093,318 | +0.40(+1.17%) |
Jan 15, 2020 | 35.21 | 35.35 | 34.25 | 34.42 | 15,296,071 | -1.08(-3.04%) |
Jan 14, 2020 | 35.01 | 35.50 | 34.48 | 35.50 | 15,542,121 | +0.27(+0.76%) |
Jan 13, 2020 | 35.77 | 35.78 | 35.00 | 35.23 | 12,988,900 | -0.54(-1.51%) |
Jan 10, 2020 | 35.68 | 36.01 | 35.49 | 35.77 | 9,007,587 | -0.03(-0.08%) |
Jan 09, 2020 | 35.49 | 36.01 | 34.78 | 35.80 | 13,568,381 | +0.40(+1.14%) |
Jan 08, 2020 | 36.18 | 36.32 | 35.31 | 35.39 | 12,612,556 | -1.08(-2.96%) |
Jan 07, 2020 | 36.47 | 36.47 | 35.68 | 36.47 | 12,217,644 | -0.19(-0.51%) |
Jan 06, 2020 | 36.47 | 36.89 | 36.10 | 36.66 | 17,296,194 | +0.23(+0.64%) |
Jan 03, 2020 | 36.82 | 36.95 | 35.92 | 36.43 | 10,862,572 | +0.35(+0.97%) |
Jan 02, 2020 | 36.39 | 36.57 | 36.00 | 36.08 | 10,185,015 | -0.03(-0.07%) |
Dec 31, 2019 | 35.93 | 36.12 | 35.50 | 36.10 | 11,857,761 | -0.18(-0.49%) |
Dec 30, 2019 | 35.93 | 36.60 | 35.92 | 36.28 | 9,080,916 | +0.36(+1.00%) |
Dec 27, 2019 | 36.04 | 36.27 | 35.77 | 35.92 | 7,537,072 | -0.06(-0.17%) |
Dec 26, 2019 | 36.70 | 36.72 | 35.86 | 35.99 | 8,495,198 | -0.52(-1.43%) |
Dec 24, 2019 | 36.59 | 36.76 | 36.24 | 36.51 | 4,298,309 | -0.13(-0.34%) |
Dec 23, 2019 | 35.42 | 36.72 | 35.41 | 36.63 | 11,035,622 | +1.22(+3.45%) |
Dec 20, 2019 | 35.86 | 35.90 | 35.19 | 35.41 | 14,993,643 | -0.16(-0.45%) |
Dec 19, 2019 | 35.56 | 35.77 | 35.46 | 35.57 | 7,848,199 | -0.01(-0.03%) |
Dec 18, 2019 | 35.21 | 35.92 | 35.00 | 35.58 | 10,248,501 | +0.14(+0.41%) |
Dec 17, 2019 | 35.48 | 35.85 | 35.30 | 35.44 | 10,754,059 | +0.05(+0.15%) |
Dec 16, 2019 | 35.13 | 35.78 | 35.13 | 35.39 | 13,527,104 | +0.36(+1.03%) |
Dec 13, 2019 | 35.34 | 35.48 | 34.62 | 35.03 | 13,340,190 | -0.06(-0.18%) |
Dec 12, 2019 | 34.51 | 35.60 | 34.42 | 35.09 | 15,152,706 | +0.60(+1.74%) |
Dec 11, 2019 | 33.68 | 34.58 | 33.66 | 34.49 | 17,528,636 | +0.95(+2.84%) |
Dec 10, 2019 | 33.44 | 33.66 | 32.97 | 33.54 | 10,574,261 | +0.16(+0.48%) |
Dec 09, 2019 | 32.82 | 33.64 | 32.82 | 33.37 | 9,701,977 | +0.24(+0.73%) |
Dec 06, 2019 | 32.39 | 33.26 | 32.34 | 33.13 | 9,492,823 | +0.93(+2.90%) |
Dec 05, 2019 | 32.69 | 32.75 | 31.94 | 32.20 | 7,612,274 | -0.31(-0.94%) |
Dec 04, 2019 | 31.87 | 32.66 | 31.69 | 32.50 | 10,889,567 | +1.08(+3.43%) |
Dec 03, 2019 | 31.58 | 31.78 | 31.00 | 31.43 | 11,833,604 | -0.78(-2.43%) |
Dec 02, 2019 | 32.29 | 32.79 | 32.18 | 32.21 | 9,689,881 | +0.14(+0.44%) |
Nov 29, 2019 | 32.14 | 32.31 | 31.81 | 32.06 | 6,147,531 | -0.50(-1.55%) |
Nov 27, 2019 | 32.25 | 32.72 | 32.00 | 32.57 | 7,381,937 | +0.33(+1.02%) |
Nov 26, 2019 | 32.76 | 32.97 | 32.08 | 32.24 | 10,813,497 | -0.60(-1.83%) |
Nov 25, 2019 | 32.15 | 32.95 | 31.91 | 32.84 | 9,835,186 | +0.42(+1.28%) |
Nov 22, 2019 | 32.51 | 32.85 | 32.10 | 32.43 | 8,484,368 | -0.01(-0.03%) |
Nov 21, 2019 | 32.26 | 32.70 | 31.92 | 32.44 | 12,927,893 | +0.43(+1.33%) |
Nov 20, 2019 | 30.44 | 32.09 | 30.24 | 32.01 | 17,843,824 | +1.62(+5.33%) |
Nov 19, 2019 | 30.58 | 30.72 | 30.15 | 30.39 | 11,486,052 | -0.34(-1.10%) |
Nov 18, 2019 | 30.98 | 31.00 | 30.24 | 30.73 | 13,176,613 | -0.59(-1.89%) |
Nov 15, 2019 | 30.95 | 31.64 | 30.94 | 31.32 | 10,180,519 | +0.58(+1.87%) |
Nov 14, 2019 | 30.97 | 31.31 | 30.56 | 30.75 | 15,882,264 | -0.28(-0.91%) |
Nov 13, 2019 | 31.89 | 31.94 | 30.98 | 31.03 | 11,319,509 | -1.05(-3.26%) |
Nov 12, 2019 | 32.33 | 32.95 | 31.91 | 32.07 | 13,154,764 | -0.18(-0.55%) |
Nov 11, 2019 | 31.67 | 32.33 | 31.28 | 32.25 | 9,939,522 | +0.06(+0.19%) |
Nov 08, 2019 | 31.68 | 32.34 | 31.02 | 32.19 | 9,463,854 | +0.23(+0.72%) |
Nov 07, 2019 | 32.01 | 32.57 | 31.73 | 31.96 | 9,971,420 | +0.46(+1.46%) |
Nov 06, 2019 | 32.42 | 32.53 | 31.29 | 31.50 | 12,021,077 | -1.03(-3.16%) |
Nov 05, 2019 | 32.27 | 32.84 | 32.26 | 32.53 | 17,746,988 | +0.43(+1.32%) |
Nov 04, 2019 | 30.91 | 32.30 | 30.81 | 32.10 | 16,031,126 | +1.59(+5.23%) |