Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.48 | 34.61 | 33.92 | 34.17 | 3,747,535 | -0.45(-1.31%) |
Jan 30, 2020 | 34.83 | 35.00 | 34.29 | 34.62 | 2,071,173 | -0.35(-0.99%) |
Jan 29, 2020 | 35.27 | 35.31 | 34.73 | 34.96 | 2,348,725 | -0.36(-1.02%) |
Jan 28, 2020 | 35.36 | 35.70 | 35.26 | 35.33 | 1,936,532 | -0.02(-0.07%) |
Jan 27, 2020 | 35.60 | 35.81 | 35.30 | 35.35 | 2,983,904 | -0.45(-1.26%) |
Jan 24, 2020 | 36.18 | 36.22 | 35.66 | 35.80 | 1,484,066 | -0.35(-0.95%) |
Jan 23, 2020 | 36.02 | 36.25 | 35.82 | 36.15 | 3,166,395 | +0.09(+0.25%) |
Jan 22, 2020 | 36.15 | 36.36 | 35.97 | 36.06 | 2,216,087 | -0.16(-0.43%) |
Jan 21, 2020 | 36.56 | 36.64 | 36.06 | 36.21 | 2,655,502 | -0.34(-0.94%) |
Jan 17, 2020 | 36.58 | 36.71 | 36.31 | 36.56 | 1,519,853 | -0.07(-0.18%) |
Jan 16, 2020 | 36.45 | 36.82 | 36.37 | 36.62 | 1,443,800 | +0.29(+0.79%) |
Jan 15, 2020 | 36.28 | 36.57 | 36.16 | 36.34 | 1,715,984 | +0.08(+0.23%) |
Jan 14, 2020 | 36.26 | 36.44 | 36.08 | 36.25 | 1,334,368 | -0.19(-0.52%) |
Jan 13, 2020 | 36.25 | 36.54 | 36.17 | 36.44 | 975,846 | +0.21(+0.59%) |
Jan 10, 2020 | 36.16 | 36.33 | 36.03 | 36.23 | 1,294,541 | +0.12(+0.32%) |
Jan 09, 2020 | 35.94 | 36.30 | 35.69 | 36.11 | 1,432,458 | +0.19(+0.53%) |
Jan 08, 2020 | 36.39 | 36.53 | 35.90 | 35.93 | 2,152,204 | -0.53(-1.46%) |
Jan 07, 2020 | 36.74 | 36.74 | 36.33 | 36.46 | 1,726,637 | -0.21(-0.58%) |
Jan 06, 2020 | 36.69 | 36.87 | 36.57 | 36.67 | 1,339,105 | -0.02(-0.07%) |
Jan 03, 2020 | 36.65 | 36.87 | 36.53 | 36.70 | 1,246,581 | -0.07(-0.20%) |
Jan 02, 2020 | 37.18 | 37.18 | 36.37 | 36.77 | 2,617,237 | -0.33(-0.89%) |
Dec 31, 2019 | 36.70 | 37.25 | 36.59 | 37.10 | 1,548,823 | +0.36(+0.98%) |
Dec 30, 2019 | 36.65 | 36.85 | 36.52 | 36.74 | 1,419,736 | +0.02(+0.04%) |
Dec 27, 2019 | 36.69 | 36.85 | 36.59 | 36.72 | 1,356,742 | +0.03(+0.09%) |
Dec 26, 2019 | 36.49 | 36.83 | 36.39 | 36.69 | 894,893 | +0.21(+0.56%) |
Dec 24, 2019 | 36.78 | 36.86 | 36.47 | 36.48 | 483,611 | -0.24(-0.65%) |
Dec 23, 2019 | 37.07 | 37.20 | 36.37 | 36.72 | 1,288,715 | -0.20(-0.53%) |
Dec 20, 2019 | 37.28 | 37.55 | 36.92 | 36.92 | 6,935,745 | -0.21(-0.58%) |
Dec 19, 2019 | 36.93 | 37.35 | 36.80 | 37.13 | 1,669,943 | +0.10(+0.27%) |
Dec 18, 2019 | 37.07 | 37.25 | 36.72 | 37.03 | 1,944,214 | -0.03(-0.09%) |
Dec 17, 2019 | 36.53 | 37.23 | 36.39 | 37.07 | 2,154,628 | +0.51(+1.39%) |
Dec 16, 2019 | 36.15 | 36.57 | 36.03 | 36.56 | 1,342,186 | +0.44(+1.23%) |
Dec 13, 2019 | 36.20 | 36.20 | 35.92 | 36.11 | 1,558,318 | +0.18(+0.49%) |
Dec 12, 2019 | 35.40 | 35.96 | 35.28 | 35.94 | 1,657,526 | +0.54(+1.52%) |
Dec 11, 2019 | 35.55 | 35.64 | 35.34 | 35.40 | 893,162 | -0.05(-0.14%) |
Dec 10, 2019 | 35.39 | 35.46 | 35.16 | 35.45 | 1,738,484 | +0.06(+0.16%) |
Dec 09, 2019 | 35.72 | 35.84 | 35.30 | 35.39 | 1,051,232 | -0.06(-0.16%) |
Dec 06, 2019 | 35.11 | 35.64 | 35.01 | 35.45 | 1,501,223 | +0.49(+1.40%) |
Dec 05, 2019 | 35.09 | 35.23 | 34.88 | 34.96 | 2,413,800 | -0.16(-0.46%) |
Dec 04, 2019 | 34.91 | 35.33 | 34.77 | 35.12 | 1,939,050 | +0.22(+0.63%) |
Dec 03, 2019 | 35.62 | 35.64 | 34.82 | 34.90 | 2,646,266 | -0.64(-1.79%) |
Dec 02, 2019 | 35.51 | 35.66 | 35.27 | 35.54 | 2,962,342 | +0.02(+0.07%) |
Nov 29, 2019 | 36.08 | 36.13 | 35.51 | 35.51 | 1,228,619 | -0.68(-1.87%) |
Nov 27, 2019 | 35.96 | 36.21 | 35.64 | 36.19 | 1,874,260 | +0.23(+0.63%) |
Nov 26, 2019 | 35.99 | 36.07 | 35.68 | 35.96 | 2,439,344 | +0.13(+0.36%) |
Nov 25, 2019 | 35.73 | 36.07 | 35.73 | 35.83 | 1,493,354 | -0.05(-0.14%) |
Nov 22, 2019 | 35.79 | 36.08 | 35.57 | 35.88 | 1,158,720 | +0.24(+0.69%) |
Nov 21, 2019 | 35.68 | 35.84 | 35.54 | 35.64 | 1,367,801 | +0.01(+0.02%) |
Nov 20, 2019 | 35.47 | 35.76 | 35.26 | 35.63 | 2,379,993 | -0.02(-0.07%) |
Nov 19, 2019 | 35.58 | 36.02 | 35.42 | 35.65 | 2,129,332 | +0.07(+0.18%) |
Nov 18, 2019 | 35.43 | 35.87 | 35.39 | 35.59 | 2,272,253 | +0.37(+1.04%) |
Nov 15, 2019 | 35.07 | 35.37 | 34.89 | 35.22 | 1,854,149 | +0.52(+1.50%) |
Nov 14, 2019 | 34.58 | 34.83 | 34.44 | 34.70 | 1,648,008 | +0.11(+0.33%) |
Nov 13, 2019 | 34.23 | 35.13 | 34.12 | 34.58 | 3,440,700 | +0.79(+2.34%) |
Nov 12, 2019 | 35.38 | 35.71 | 33.04 | 33.79 | 5,410,002 | -3.91(-10.36%) |
Nov 11, 2019 | 37.81 | 37.94 | 37.60 | 37.70 | 1,147,073 | -0.25(-0.67%) |
Nov 08, 2019 | 37.97 | 38.09 | 37.72 | 37.95 | 1,185,576 | -0.25(-0.66%) |
Nov 07, 2019 | 38.39 | 38.58 | 37.78 | 38.20 | 1,871,937 | -0.20(-0.51%) |
Nov 06, 2019 | 38.53 | 38.71 | 38.37 | 38.40 | 1,348,496 | -0.17(-0.44%) |
Nov 05, 2019 | 38.32 | 38.78 | 38.04 | 38.57 | 1,178,904 | +0.17(+0.45%) |
Nov 04, 2019 | 38.87 | 39.07 | 38.34 | 38.40 | 1,557,539 | -0.56(-1.44%) |