Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.07 | 38.07 | 37.66 | 37.77 | 13,836,333 | -0.65(-1.70%) |
Jan 30, 2020 | 38.14 | 38.44 | 38.06 | 38.42 | 9,333,781 | -0.09(-0.23%) |
Jan 29, 2020 | 38.59 | 38.64 | 38.45 | 38.51 | 6,623,166 | +0.01(+0.02%) |
Jan 28, 2020 | 38.32 | 38.53 | 38.27 | 38.50 | 12,599,230 | +0.33(+0.86%) |
Jan 27, 2020 | 38.20 | 38.36 | 38.13 | 38.18 | 11,000,705 | -0.82(-2.11%) |
Jan 24, 2020 | 39.30 | 39.30 | 38.89 | 39.00 | 8,766,620 | -0.15(-0.38%) |
Jan 23, 2020 | 39.09 | 39.19 | 38.90 | 39.15 | 9,961,296 | -0.10(-0.25%) |
Jan 22, 2020 | 39.34 | 39.36 | 39.22 | 39.25 | 7,859,590 | +0.10(+0.25%) |
Jan 21, 2020 | 39.29 | 39.30 | 39.14 | 39.15 | 11,917,488 | -0.32(-0.81%) |
Jan 17, 2020 | 39.45 | 39.48 | 39.36 | 39.47 | 16,052,146 | +0.10(+0.25%) |
Jan 16, 2020 | 39.26 | 39.37 | 39.22 | 39.37 | 8,114,819 | +0.21(+0.54%) |
Jan 15, 2020 | 39.11 | 39.23 | 39.11 | 39.16 | 11,418,986 | -0.03(-0.07%) |
Jan 14, 2020 | 39.07 | 39.23 | 39.05 | 39.19 | 9,909,317 | +0.27(+0.68%) |
Jan 13, 2020 | 39.00 | 39.17 | 38.90 | 38.92 | 9,795,302 | -0.01(-0.02%) |
Jan 10, 2020 | 39.05 | 39.09 | 38.88 | 38.93 | 10,004,430 | -0.13(-0.34%) |
Jan 09, 2020 | 39.03 | 39.06 | 38.94 | 39.06 | 6,661,584 | +0.16(+0.41%) |
Jan 08, 2020 | 38.80 | 39.04 | 38.79 | 38.90 | 11,256,848 | +0.05(+0.14%) |
Jan 07, 2020 | 38.94 | 38.95 | 38.83 | 38.85 | 8,921,900 | -0.06(-0.16%) |
Jan 06, 2020 | 38.73 | 38.95 | 38.72 | 38.91 | 9,708,081 | +0.13(+0.34%) |
Jan 03, 2020 | 38.78 | 39.03 | 38.72 | 38.78 | 10,972,929 | -0.48(-1.22%) |
Jan 02, 2020 | 39.19 | 39.27 | 39.11 | 39.26 | 9,311,632 | +0.32(+0.82%) |
Dec 31, 2019 | 38.77 | 38.94 | 38.68 | 38.94 | 7,501,200 | +0.21(+0.55%) |
Dec 30, 2019 | 39.05 | 39.05 | 38.72 | 38.73 | 11,782,768 | -0.28(-0.72%) |
Dec 27, 2019 | 39.10 | 39.11 | 38.94 | 39.01 | 8,305,963 | +0.11(+0.27%) |
Dec 26, 2019 | 38.80 | 38.90 | 38.74 | 38.90 | 5,743,062 | +0.18(+0.46%) |
Dec 24, 2019 | 38.75 | 38.75 | 38.65 | 38.73 | 4,943,657 | -0.04(-0.09%) |
Dec 23, 2019 | 38.71 | 38.76 | 38.68 | 38.76 | 7,211,094 | +0.05(+0.14%) |
Dec 20, 2019 | 38.74 | 38.77 | 38.69 | 38.71 | 10,329,377 | +0.06(+0.16%) |
Dec 19, 2019 | 38.59 | 38.66 | 38.53 | 38.65 | 8,511,425 | +0.03(+0.09%) |
Dec 18, 2019 | 38.64 | 38.67 | 38.58 | 38.61 | 7,958,107 | -0.10(-0.25%) |
Dec 17, 2019 | 38.71 | 38.78 | 38.68 | 38.71 | 9,118,456 | -0.14(-0.36%) |
Dec 16, 2019 | 38.84 | 38.91 | 38.80 | 38.85 | 8,649,370 | +0.38(+1.00%) |
Dec 13, 2019 | 38.43 | 38.65 | 38.33 | 38.46 | 10,330,748 | +0.22(+0.57%) |
Dec 12, 2019 | 37.96 | 38.25 | 37.90 | 38.24 | 11,397,299 | +0.30(+0.78%) |
Dec 11, 2019 | 37.76 | 37.98 | 37.74 | 37.95 | 7,004,913 | +0.21(+0.56%) |
Dec 10, 2019 | 37.69 | 37.82 | 37.62 | 37.74 | 9,825,056 | +0.04(+0.09%) |
Dec 09, 2019 | 37.83 | 37.89 | 37.70 | 37.70 | 7,836,724 | -0.20(-0.53%) |
Dec 06, 2019 | 37.86 | 37.91 | 37.82 | 37.90 | 7,935,757 | +0.32(+0.86%) |
Dec 05, 2019 | 37.65 | 37.65 | 37.50 | 37.58 | 8,083,960 | -0.03(-0.09%) |
Dec 04, 2019 | 37.51 | 37.61 | 37.47 | 37.61 | 8,359,557 | +0.32(+0.87%) |
Dec 03, 2019 | 37.09 | 37.30 | 36.98 | 37.29 | 11,530,129 | -0.14(-0.37%) |
Dec 02, 2019 | 37.59 | 37.59 | 37.27 | 37.43 | 13,447,557 | -0.17(-0.44%) |
Nov 29, 2019 | 37.64 | 37.68 | 37.58 | 37.60 | 3,860,101 | -0.29(-0.76%) |
Nov 27, 2019 | 37.83 | 37.89 | 37.80 | 37.89 | 5,620,885 | +0.10(+0.28%) |
Nov 26, 2019 | 37.72 | 37.81 | 37.68 | 37.78 | 8,893,812 | +0.03(+0.07%) |
Nov 25, 2019 | 37.65 | 37.77 | 37.63 | 37.75 | 7,857,052 | +0.29(+0.77%) |
Nov 22, 2019 | 37.56 | 37.56 | 37.40 | 37.47 | 5,115,371 | +0.04(+0.12%) |
Nov 21, 2019 | 37.45 | 37.45 | 37.30 | 37.42 | 5,180,807 | -0.05(-0.14%) |
Nov 20, 2019 | 37.52 | 37.58 | 37.35 | 37.47 | 8,215,149 | -0.23(-0.60%) |
Nov 19, 2019 | 37.88 | 37.88 | 37.66 | 37.70 | 6,153,758 | -0.07(-0.19%) |
Nov 18, 2019 | 37.68 | 37.81 | 37.63 | 37.77 | 12,370,913 | +0.04(+0.12%) |
Nov 15, 2019 | 37.60 | 37.74 | 37.60 | 37.73 | 6,451,789 | +0.23(+0.61%) |
Nov 14, 2019 | 37.39 | 37.50 | 37.34 | 37.50 | 8,495,273 | -0.03(-0.07%) |
Nov 13, 2019 | 37.42 | 37.57 | 37.39 | 37.53 | 6,518,144 | -0.12(-0.33%) |
Nov 12, 2019 | 37.67 | 37.73 | 37.59 | 37.65 | 6,567,240 | +0.01(+0.02%) |
Nov 11, 2019 | 37.52 | 37.65 | 37.48 | 37.64 | 4,764,989 | -0.04(-0.09%) |
Nov 08, 2019 | 37.59 | 37.69 | 37.51 | 37.68 | 6,930,444 | -0.08(-0.21%) |
Nov 07, 2019 | 37.82 | 37.86 | 37.72 | 37.75 | 8,753,084 | +0.17(+0.44%) |
Nov 06, 2019 | 37.63 | 37.68 | 37.54 | 37.59 | 6,345,636 | -0.04(-0.09%) |
Nov 05, 2019 | 37.63 | 37.66 | 37.54 | 37.62 | 8,316,174 | -0.01(-0.02%) |
Nov 04, 2019 | 37.69 | 37.72 | 37.59 | 37.63 | 7,278,026 | +0.20(+0.54%) |