Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.05 | 34.44 | 33.34 | 33.54 | 16,712,230 | -0.33(-0.98%) |
Jan 30, 2020 | 34.63 | 34.69 | 32.70 | 33.87 | 25,099,792 | -1.49(-4.21%) |
Jan 29, 2020 | 35.55 | 35.83 | 35.34 | 35.36 | 8,952,668 | -0.04(-0.12%) |
Jan 28, 2020 | 35.07 | 35.49 | 34.90 | 35.41 | 13,525,765 | +0.28(+0.80%) |
Jan 27, 2020 | 35.09 | 35.34 | 35.01 | 35.12 | 10,505,811 | -0.34(-0.96%) |
Jan 24, 2020 | 35.63 | 35.71 | 35.30 | 35.46 | 14,240,396 | -0.22(-0.61%) |
Jan 23, 2020 | 35.86 | 36.02 | 35.56 | 35.68 | 8,072,965 | -0.33(-0.92%) |
Jan 22, 2020 | 36.02 | 36.32 | 36.00 | 36.01 | 10,341,008 | -0.04(-0.12%) |
Jan 21, 2020 | 35.93 | 36.21 | 35.65 | 36.05 | 14,441,695 | +0.05(+0.14%) |
Jan 17, 2020 | 36.10 | 36.25 | 35.87 | 36.01 | 16,250,568 | -0.05(-0.14%) |
Jan 16, 2020 | 36.22 | 36.32 | 35.98 | 36.05 | 10,143,127 | -0.11(-0.31%) |
Jan 15, 2020 | 35.89 | 36.54 | 35.83 | 36.17 | 9,562,357 | +0.27(+0.75%) |
Jan 14, 2020 | 35.77 | 35.93 | 35.68 | 35.90 | 11,982,061 | +0.08(+0.22%) |
Jan 13, 2020 | 35.39 | 36.08 | 35.29 | 35.82 | 11,019,249 | +0.38(+1.08%) |
Jan 10, 2020 | 35.95 | 36.04 | 35.43 | 35.44 | 8,572,493 | -0.25(-0.69%) |
Jan 09, 2020 | 35.50 | 35.76 | 35.33 | 35.69 | 9,139,056 | +0.35(+0.98%) |
Jan 08, 2020 | 35.14 | 35.48 | 34.99 | 35.34 | 8,484,104 | +0.36(+1.03%) |
Jan 07, 2020 | 34.98 | 35.24 | 34.81 | 34.98 | 9,168,476 | -0.18(-0.52%) |
Jan 06, 2020 | 35.02 | 35.33 | 34.88 | 35.17 | 9,256,607 | +0.14(+0.40%) |
Jan 03, 2020 | 34.70 | 35.25 | 34.69 | 35.02 | 11,124,530 | +0.27(+0.77%) |
Jan 02, 2020 | 35.42 | 35.53 | 34.62 | 34.76 | 12,352,420 | -0.47(-1.32%) |
Dec 31, 2019 | 35.14 | 35.27 | 35.01 | 35.22 | 8,476,136 | +0.01(+0.04%) |
Dec 30, 2019 | 35.51 | 35.62 | 35.11 | 35.21 | 9,481,160 | -0.36(-1.01%) |
Dec 27, 2019 | 35.50 | 35.65 | 35.37 | 35.57 | 10,911,978 | +0.00(+0.00%) |
Dec 26, 2019 | 35.50 | 35.85 | 35.48 | 35.57 | 10,416,476 | +0.08(+0.24%) |
Dec 24, 2019 | 35.82 | 35.85 | 35.47 | 35.48 | 5,220,978 | -0.30(-0.85%) |
Dec 23, 2019 | 35.58 | 35.84 | 35.49 | 35.79 | 11,590,085 | +0.29(+0.82%) |
Dec 20, 2019 | 35.72 | 35.91 | 35.44 | 35.49 | 31,196,554 | +0.24(+0.67%) |
Dec 19, 2019 | 35.72 | 35.79 | 35.19 | 35.26 | 14,226,547 | -0.40(-1.11%) |
Dec 18, 2019 | 35.34 | 35.68 | 35.25 | 35.65 | 11,664,804 | +0.37(+1.04%) |
Dec 17, 2019 | 35.09 | 35.47 | 35.02 | 35.29 | 13,895,817 | +0.16(+0.45%) |
Dec 16, 2019 | 35.21 | 35.38 | 34.95 | 35.13 | 15,544,822 | +0.31(+0.88%) |
Dec 13, 2019 | 34.64 | 34.97 | 34.64 | 34.82 | 8,793,000 | +0.16(+0.46%) |
Dec 12, 2019 | 34.88 | 35.21 | 34.65 | 34.66 | 9,266,945 | -0.26(-0.74%) |
Dec 11, 2019 | 34.71 | 35.06 | 34.71 | 34.92 | 9,240,695 | +0.17(+0.50%) |
Dec 10, 2019 | 34.77 | 34.99 | 34.55 | 34.75 | 8,748,737 | -0.33(-0.95%) |
Dec 09, 2019 | 34.97 | 35.34 | 34.92 | 35.08 | 7,687,633 | +0.08(+0.24%) |
Dec 06, 2019 | 34.98 | 35.24 | 34.90 | 35.00 | 7,410,712 | +0.17(+0.48%) |
Dec 05, 2019 | 34.73 | 34.94 | 34.48 | 34.83 | 10,485,597 | +0.04(+0.12%) |
Dec 04, 2019 | 34.63 | 34.94 | 34.55 | 34.79 | 11,907,156 | +0.01(+0.02%) |
Dec 03, 2019 | 35.03 | 35.22 | 34.51 | 34.78 | 13,702,551 | -0.35(-0.99%) |
Dec 02, 2019 | 34.71 | 35.18 | 34.66 | 35.13 | 13,758,770 | +0.62(+1.81%) |
Nov 29, 2019 | 34.45 | 34.58 | 34.38 | 34.50 | 3,858,191 | -0.03(-0.10%) |
Nov 27, 2019 | 34.36 | 34.58 | 34.27 | 34.54 | 8,181,370 | +0.37(+1.08%) |
Nov 26, 2019 | 34.10 | 34.40 | 33.86 | 34.17 | 15,484,565 | -0.03(-0.08%) |
Nov 25, 2019 | 34.20 | 34.31 | 33.91 | 34.20 | 11,070,491 | +0.18(+0.53%) |
Nov 22, 2019 | 33.93 | 34.06 | 33.63 | 34.02 | 13,334,413 | +0.12(+0.37%) |
Nov 21, 2019 | 33.63 | 33.95 | 33.39 | 33.89 | 12,243,255 | +0.26(+0.76%) |
Nov 20, 2019 | 32.48 | 34.61 | 32.38 | 33.63 | 21,985,988 | +1.06(+3.24%) |
Nov 19, 2019 | 33.57 | 33.65 | 32.54 | 32.58 | 14,808,134 | -0.98(-2.92%) |
Nov 18, 2019 | 33.30 | 33.74 | 33.07 | 33.56 | 16,608,581 | +0.26(+0.77%) |
Nov 15, 2019 | 32.34 | 33.31 | 32.29 | 33.30 | 12,000,093 | +0.93(+2.87%) |
Nov 14, 2019 | 32.59 | 32.71 | 32.34 | 32.37 | 9,238,374 | -0.14(-0.43%) |
Nov 13, 2019 | 32.53 | 32.92 | 32.50 | 32.51 | 11,187,228 | -0.12(-0.36%) |
Nov 12, 2019 | 32.21 | 32.64 | 32.02 | 32.63 | 9,553,106 | +0.41(+1.27%) |
Nov 11, 2019 | 32.11 | 32.39 | 31.99 | 32.22 | 8,492,485 | +0.00(+0.00%) |
Nov 08, 2019 | 31.83 | 32.22 | 31.68 | 32.22 | 8,073,766 | +0.30(+0.94%) |
Nov 07, 2019 | 32.04 | 32.06 | 31.68 | 31.92 | 12,075,681 | +0.05(+0.15%) |
Nov 06, 2019 | 32.22 | 32.24 | 31.67 | 31.87 | 11,110,392 | -0.24(-0.74%) |
Nov 05, 2019 | 31.68 | 32.23 | 31.53 | 32.11 | 13,559,108 | +0.45(+1.43%) |
Nov 04, 2019 | 31.35 | 31.72 | 31.32 | 31.66 | 12,767,657 | +0.37(+1.20%) |