Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.27 | 31.44 | 30.66 | 30.99 | 1,671,422 | -0.54(-1.71%) |
Jan 30, 2020 | 31.02 | 31.56 | 30.80 | 31.53 | 2,048,988 | +0.15(+0.47%) |
Jan 29, 2020 | 31.64 | 32.25 | 30.97 | 31.38 | 2,827,977 | +0.03(+0.09%) |
Jan 28, 2020 | 30.26 | 31.97 | 30.11 | 31.35 | 8,425,549 | -0.97(-3.01%) |
Jan 27, 2020 | 32.14 | 32.58 | 31.88 | 32.33 | 3,197,694 | -0.36(-1.11%) |
Jan 24, 2020 | 32.69 | 32.94 | 32.14 | 32.69 | 2,149,849 | -0.02(-0.06%) |
Jan 23, 2020 | 32.40 | 32.80 | 32.03 | 32.71 | 1,865,700 | +0.07(+0.23%) |
Jan 22, 2020 | 32.76 | 32.80 | 32.39 | 32.63 | 1,510,732 | +0.00(+0.00%) |
Jan 21, 2020 | 32.98 | 33.13 | 32.49 | 32.63 | 1,203,350 | -0.51(-1.54%) |
Jan 17, 2020 | 33.28 | 33.56 | 32.84 | 33.14 | 1,268,548 | -0.04(-0.11%) |
Jan 16, 2020 | 33.07 | 33.49 | 33.05 | 33.18 | 935,074 | +0.23(+0.70%) |
Jan 15, 2020 | 33.25 | 33.60 | 32.79 | 32.95 | 1,112,054 | -0.12(-0.36%) |
Jan 14, 2020 | 32.66 | 33.49 | 32.65 | 33.07 | 1,976,725 | +0.25(+0.76%) |
Jan 13, 2020 | 32.36 | 32.92 | 32.16 | 32.82 | 1,334,090 | +0.49(+1.52%) |
Jan 10, 2020 | 33.64 | 33.77 | 32.22 | 32.33 | 2,962,820 | -1.32(-3.92%) |
Jan 09, 2020 | 33.84 | 34.11 | 33.17 | 33.64 | 1,878,628 | -0.25(-0.74%) |
Jan 08, 2020 | 33.40 | 34.10 | 33.32 | 33.89 | 1,931,200 | +0.47(+1.42%) |
Jan 07, 2020 | 34.08 | 34.13 | 33.30 | 33.42 | 1,796,752 | -0.49(-1.45%) |
Jan 06, 2020 | 33.69 | 34.02 | 33.28 | 33.91 | 2,412,081 | +0.25(+0.74%) |
Jan 03, 2020 | 33.93 | 34.19 | 33.50 | 33.66 | 1,356,064 | -0.75(-2.18%) |
Jan 02, 2020 | 34.80 | 34.94 | 33.94 | 34.41 | 1,982,326 | -0.09(-0.27%) |
Dec 31, 2019 | 34.78 | 35.02 | 34.45 | 34.51 | 1,097,504 | -0.33(-0.96%) |
Dec 30, 2019 | 35.02 | 35.14 | 34.67 | 34.84 | 1,123,684 | -0.19(-0.56%) |
Dec 27, 2019 | 35.30 | 35.32 | 34.97 | 35.03 | 727,825 | -0.07(-0.21%) |
Dec 26, 2019 | 35.26 | 35.27 | 34.84 | 35.11 | 797,293 | -0.05(-0.13%) |
Dec 24, 2019 | 35.12 | 35.21 | 34.93 | 35.16 | 593,749 | -0.03(-0.08%) |
Dec 23, 2019 | 34.82 | 35.31 | 34.64 | 35.18 | 1,216,114 | +0.45(+1.31%) |
Dec 20, 2019 | 34.71 | 35.21 | 34.56 | 34.73 | 3,989,622 | +0.06(+0.19%) |
Dec 19, 2019 | 35.01 | 35.02 | 34.51 | 34.66 | 1,713,189 | -0.42(-1.19%) |
Dec 18, 2019 | 34.62 | 35.16 | 34.50 | 35.08 | 1,464,835 | +0.35(+1.02%) |
Dec 17, 2019 | 34.11 | 34.88 | 33.97 | 34.73 | 1,606,049 | +0.48(+1.41%) |
Dec 16, 2019 | 34.78 | 34.96 | 34.10 | 34.25 | 2,104,773 | -0.41(-1.18%) |
Dec 13, 2019 | 35.21 | 35.80 | 34.25 | 34.65 | 1,549,633 | -0.49(-1.39%) |
Dec 12, 2019 | 34.59 | 35.49 | 34.35 | 35.14 | 1,689,211 | +0.62(+1.81%) |
Dec 11, 2019 | 34.32 | 34.54 | 34.20 | 34.52 | 996,634 | +0.35(+1.02%) |
Dec 10, 2019 | 33.76 | 34.30 | 33.50 | 34.17 | 1,819,721 | +0.43(+1.28%) |
Dec 09, 2019 | 33.98 | 34.15 | 33.66 | 33.74 | 1,293,994 | -0.17(-0.51%) |
Dec 06, 2019 | 33.18 | 33.93 | 33.18 | 33.91 | 1,616,569 | +0.95(+2.87%) |
Dec 05, 2019 | 33.26 | 33.51 | 32.75 | 32.96 | 2,156,778 | -0.08(-0.25%) |
Dec 04, 2019 | 33.35 | 33.65 | 32.93 | 33.05 | 2,181,392 | +0.06(+0.17%) |
Dec 03, 2019 | 32.80 | 33.05 | 32.21 | 32.99 | 1,629,268 | -0.36(-1.07%) |
Dec 02, 2019 | 33.73 | 34.10 | 33.30 | 33.35 | 1,329,040 | -0.07(-0.22%) |
Nov 29, 2019 | 33.55 | 33.90 | 33.38 | 33.42 | 687,357 | -0.54(-1.60%) |
Nov 27, 2019 | 33.95 | 34.14 | 33.57 | 33.97 | 1,176,399 | -0.18(-0.54%) |
Nov 26, 2019 | 33.98 | 34.18 | 33.73 | 34.15 | 1,673,188 | +0.04(+0.11%) |
Nov 25, 2019 | 33.61 | 34.30 | 33.38 | 34.11 | 1,684,770 | +0.61(+1.81%) |
Nov 22, 2019 | 33.12 | 33.67 | 32.99 | 33.51 | 1,441,437 | +0.64(+1.96%) |
Nov 21, 2019 | 32.76 | 33.15 | 32.61 | 32.86 | 1,276,790 | +0.23(+0.70%) |
Nov 20, 2019 | 33.34 | 33.55 | 32.56 | 32.63 | 2,756,363 | -1.23(-3.64%) |
Nov 19, 2019 | 34.53 | 34.53 | 33.69 | 33.86 | 1,490,619 | -0.63(-1.84%) |
Nov 18, 2019 | 34.65 | 34.77 | 34.38 | 34.50 | 1,047,549 | -0.40(-1.13%) |
Nov 15, 2019 | 34.96 | 35.13 | 34.41 | 34.89 | 958,817 | +0.28(+0.82%) |
Nov 14, 2019 | 34.58 | 34.82 | 34.46 | 34.61 | 1,214,030 | -0.13(-0.37%) |
Nov 13, 2019 | 35.15 | 35.18 | 34.73 | 34.74 | 1,395,775 | -0.51(-1.43%) |
Nov 12, 2019 | 35.39 | 36.01 | 35.20 | 35.24 | 1,942,995 | -0.15(-0.42%) |
Nov 11, 2019 | 35.98 | 36.10 | 35.25 | 35.39 | 1,279,997 | -0.80(-2.21%) |
Nov 08, 2019 | 35.95 | 36.21 | 35.60 | 36.19 | 1,081,159 | +0.13(+0.36%) |
Nov 07, 2019 | 35.96 | 36.28 | 35.82 | 36.06 | 2,045,149 | +0.65(+1.84%) |
Nov 06, 2019 | 36.14 | 36.18 | 35.14 | 35.41 | 2,438,573 | -0.84(-2.31%) |
Nov 05, 2019 | 35.93 | 36.50 | 35.81 | 36.24 | 2,400,688 | +0.55(+1.54%) |
Nov 04, 2019 | 35.49 | 36.20 | 35.29 | 35.69 | 3,363,807 | -0.44(-1.22%) |