Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.71 | 33.73 | 32.76 | 32.93 | 3,209,008 | -0.90(-2.67%) |
Jan 30, 2020 | 33.77 | 34.26 | 33.42 | 33.83 | 2,195,717 | -0.24(-0.71%) |
Jan 29, 2020 | 33.87 | 34.38 | 33.87 | 34.07 | 2,549,734 | +0.38(+1.13%) |
Jan 28, 2020 | 32.63 | 33.87 | 32.58 | 33.69 | 2,900,153 | +0.44(+1.33%) |
Jan 27, 2020 | 32.95 | 33.68 | 32.83 | 33.25 | 2,446,302 | -0.23(-0.67%) |
Jan 24, 2020 | 34.12 | 34.14 | 33.13 | 33.47 | 2,515,177 | -0.65(-1.91%) |
Jan 23, 2020 | 34.40 | 34.49 | 33.77 | 34.12 | 2,921,570 | -0.37(-1.08%) |
Jan 22, 2020 | 34.57 | 35.04 | 34.39 | 34.50 | 2,167,110 | +0.15(+0.43%) |
Jan 21, 2020 | 34.26 | 34.47 | 33.88 | 34.35 | 2,991,976 | +0.01(+0.03%) |
Jan 17, 2020 | 34.17 | 34.39 | 33.67 | 34.34 | 3,085,624 | +0.19(+0.56%) |
Jan 16, 2020 | 33.62 | 34.23 | 33.49 | 34.15 | 2,425,380 | +0.58(+1.73%) |
Jan 15, 2020 | 33.41 | 33.76 | 33.34 | 33.57 | 4,608,321 | -0.01(-0.03%) |
Jan 14, 2020 | 33.54 | 33.73 | 32.93 | 33.58 | 3,514,062 | +0.16(+0.49%) |
Jan 13, 2020 | 33.49 | 33.54 | 32.59 | 33.42 | 4,013,468 | -0.16(-0.49%) |
Jan 10, 2020 | 32.48 | 33.63 | 32.09 | 33.58 | 5,340,686 | +0.48(+1.45%) |
Jan 09, 2020 | 33.75 | 33.82 | 33.02 | 33.10 | 6,403,870 | -0.67(-1.98%) |
Jan 08, 2020 | 33.90 | 34.57 | 33.65 | 33.77 | 5,007,225 | -0.03(-0.08%) |
Jan 07, 2020 | 33.22 | 33.90 | 33.18 | 33.79 | 3,057,085 | +0.48(+1.44%) |
Jan 06, 2020 | 32.56 | 33.53 | 32.49 | 33.31 | 3,688,949 | +0.59(+1.81%) |
Jan 03, 2020 | 32.51 | 32.86 | 32.21 | 32.72 | 1,924,347 | +0.01(+0.03%) |
Jan 02, 2020 | 33.70 | 33.70 | 32.51 | 32.71 | 3,205,225 | -0.77(-2.31%) |
Dec 31, 2019 | 33.52 | 33.70 | 32.98 | 33.48 | 2,515,531 | -0.03(-0.10%) |
Dec 30, 2019 | 33.91 | 34.01 | 33.32 | 33.52 | 2,661,721 | -0.40(-1.16%) |
Dec 27, 2019 | 35.08 | 35.19 | 33.80 | 33.91 | 2,254,930 | -1.20(-3.42%) |
Dec 26, 2019 | 34.53 | 35.14 | 34.53 | 35.12 | 1,516,261 | +0.58(+1.69%) |
Dec 24, 2019 | 34.69 | 35.08 | 34.40 | 34.53 | 1,092,008 | +0.01(+0.02%) |
Dec 23, 2019 | 34.45 | 35.04 | 34.38 | 34.52 | 3,110,531 | +0.23(+0.68%) |
Dec 20, 2019 | 34.39 | 34.45 | 33.61 | 34.29 | 5,086,373 | +0.00(+0.00%) |
Dec 19, 2019 | 34.63 | 34.98 | 34.09 | 34.29 | 2,539,170 | -0.22(-0.65%) |
Dec 18, 2019 | 32.98 | 34.59 | 32.98 | 34.51 | 4,307,659 | +1.67(+5.07%) |
Dec 17, 2019 | 32.19 | 33.17 | 32.09 | 32.85 | 3,465,128 | +0.81(+2.52%) |
Dec 16, 2019 | 32.15 | 32.54 | 31.74 | 32.04 | 3,862,928 | +0.15(+0.48%) |
Dec 13, 2019 | 33.23 | 33.23 | 31.72 | 31.89 | 4,581,008 | -1.35(-4.06%) |
Dec 12, 2019 | 32.84 | 33.28 | 32.52 | 33.23 | 4,124,118 | +0.46(+1.42%) |
Dec 11, 2019 | 33.58 | 33.61 | 32.72 | 32.77 | 3,752,439 | -0.89(-2.65%) |
Dec 10, 2019 | 34.01 | 34.23 | 33.66 | 33.66 | 2,751,390 | -0.46(-1.33%) |
Dec 09, 2019 | 34.16 | 34.63 | 34.08 | 34.12 | 3,322,021 | -0.10(-0.30%) |
Dec 06, 2019 | 34.57 | 35.04 | 34.22 | 34.22 | 2,505,866 | +0.01(+0.03%) |
Dec 05, 2019 | 33.84 | 34.33 | 33.79 | 34.21 | 2,368,158 | +0.52(+1.56%) |
Dec 04, 2019 | 33.30 | 33.87 | 33.20 | 33.69 | 3,097,098 | +0.65(+1.98%) |
Dec 03, 2019 | 33.53 | 33.62 | 32.87 | 33.04 | 3,260,378 | -0.98(-2.88%) |
Dec 02, 2019 | 34.46 | 34.57 | 33.89 | 34.02 | 2,481,601 | -0.38(-1.10%) |
Nov 29, 2019 | 35.15 | 35.26 | 34.27 | 34.39 | 1,503,520 | -0.82(-2.34%) |
Nov 27, 2019 | 34.94 | 35.40 | 34.82 | 35.22 | 2,448,692 | +0.51(+1.46%) |
Nov 26, 2019 | 34.71 | 35.46 | 34.39 | 34.71 | 3,128,026 | +0.21(+0.62%) |
Nov 25, 2019 | 34.60 | 34.99 | 34.03 | 34.50 | 5,726,753 | -0.07(-0.20%) |
Nov 22, 2019 | 33.49 | 34.63 | 32.04 | 34.57 | 20,008,390 | -1.04(-2.92%) |
Nov 21, 2019 | 36.43 | 36.50 | 35.42 | 35.61 | 5,405,261 | -0.78(-2.15%) |
Nov 20, 2019 | 37.15 | 37.40 | 36.24 | 36.39 | 3,536,096 | -1.15(-3.07%) |
Nov 19, 2019 | 38.29 | 38.73 | 37.46 | 37.54 | 2,371,679 | -1.02(-2.65%) |
Nov 18, 2019 | 39.17 | 39.33 | 38.45 | 38.56 | 2,955,134 | -0.69(-1.75%) |
Nov 15, 2019 | 39.48 | 39.68 | 39.11 | 39.25 | 2,230,943 | +0.15(+0.37%) |
Nov 14, 2019 | 39.03 | 39.33 | 38.65 | 39.10 | 1,350,857 | -0.21(-0.55%) |
Nov 13, 2019 | 40.14 | 40.14 | 38.25 | 39.32 | 2,422,620 | +0.35(+0.90%) |
Nov 12, 2019 | 39.56 | 39.70 | 37.65 | 38.96 | 2,130,919 | -0.71(-1.80%) |
Nov 11, 2019 | 39.81 | 40.02 | 39.41 | 39.68 | 1,656,241 | -0.37(-0.92%) |
Nov 08, 2019 | 41.00 | 41.10 | 39.44 | 40.05 | 2,240,841 | +0.13(+0.32%) |
Nov 07, 2019 | 40.07 | 40.46 | 39.79 | 39.92 | 1,906,828 | +0.24(+0.61%) |
Nov 06, 2019 | 39.66 | 40.15 | 39.32 | 39.68 | 2,103,698 | +0.28(+0.72%) |
Nov 05, 2019 | 38.57 | 39.86 | 38.49 | 39.39 | 3,749,441 | +1.15(+3.01%) |
Nov 04, 2019 | 38.34 | 38.47 | 37.86 | 38.24 | 2,544,151 | +0.21(+0.56%) |