Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.43 | 31.60 | 30.82 | 31.15 | 1,663,052 | -0.54(-1.71%) |
Jan 30, 2020 | 31.17 | 31.71 | 30.96 | 31.69 | 2,038,727 | +0.15(+0.47%) |
Jan 29, 2020 | 31.80 | 32.41 | 31.13 | 31.54 | 2,813,815 | +0.03(+0.09%) |
Jan 28, 2020 | 30.41 | 32.13 | 30.26 | 31.51 | 8,383,354 | -0.98(-3.01%) |
Jan 27, 2020 | 32.30 | 32.74 | 32.04 | 32.49 | 3,181,680 | -0.36(-1.11%) |
Jan 24, 2020 | 32.85 | 33.10 | 32.31 | 32.85 | 2,139,083 | -0.02(-0.06%) |
Jan 23, 2020 | 32.56 | 32.96 | 32.19 | 32.87 | 1,856,357 | +0.07(+0.23%) |
Jan 22, 2020 | 32.93 | 32.96 | 32.55 | 32.80 | 1,503,166 | +0.00(+0.00%) |
Jan 21, 2020 | 33.14 | 33.30 | 32.66 | 32.80 | 1,197,323 | -0.51(-1.54%) |
Jan 17, 2020 | 33.45 | 33.73 | 33.00 | 33.31 | 1,262,195 | -0.04(-0.11%) |
Jan 16, 2020 | 33.23 | 33.65 | 33.22 | 33.35 | 930,391 | +0.23(+0.70%) |
Jan 15, 2020 | 33.42 | 33.77 | 32.95 | 33.11 | 1,106,485 | -0.12(-0.36%) |
Jan 14, 2020 | 32.82 | 33.66 | 32.81 | 33.23 | 1,966,826 | +0.25(+0.76%) |
Jan 13, 2020 | 32.53 | 33.09 | 32.32 | 32.98 | 1,327,409 | +0.49(+1.52%) |
Jan 10, 2020 | 33.81 | 33.94 | 32.39 | 32.49 | 2,947,982 | -1.32(-3.92%) |
Jan 09, 2020 | 34.01 | 34.28 | 33.34 | 33.81 | 1,869,220 | -0.25(-0.74%) |
Jan 08, 2020 | 33.57 | 34.27 | 33.49 | 34.06 | 1,921,529 | +0.48(+1.42%) |
Jan 07, 2020 | 34.25 | 34.31 | 33.47 | 33.59 | 1,787,754 | -0.49(-1.45%) |
Jan 06, 2020 | 33.86 | 34.19 | 33.45 | 34.08 | 2,400,002 | +0.25(+0.74%) |
Jan 03, 2020 | 34.10 | 34.36 | 33.67 | 33.83 | 1,349,273 | -0.76(-2.18%) |
Jan 02, 2020 | 34.98 | 35.12 | 34.11 | 34.59 | 1,972,398 | -0.09(-0.27%) |
Dec 31, 2019 | 34.95 | 35.19 | 34.62 | 34.68 | 1,092,008 | -0.34(-0.96%) |
Dec 30, 2019 | 35.19 | 35.31 | 34.85 | 35.02 | 1,118,057 | -0.20(-0.56%) |
Dec 27, 2019 | 35.48 | 35.50 | 35.15 | 35.21 | 724,180 | -0.07(-0.21%) |
Dec 26, 2019 | 35.44 | 35.44 | 35.02 | 35.29 | 793,301 | -0.05(-0.13%) |
Dec 24, 2019 | 35.30 | 35.39 | 35.11 | 35.33 | 590,776 | -0.03(-0.08%) |
Dec 23, 2019 | 35.00 | 35.49 | 34.81 | 35.36 | 1,210,024 | +0.46(+1.31%) |
Dec 20, 2019 | 34.88 | 35.39 | 34.74 | 34.90 | 3,969,642 | +0.07(+0.19%) |
Dec 19, 2019 | 35.18 | 35.19 | 34.68 | 34.84 | 1,704,609 | -0.42(-1.19%) |
Dec 18, 2019 | 34.79 | 35.34 | 34.67 | 35.26 | 1,457,500 | +0.35(+1.02%) |
Dec 17, 2019 | 34.28 | 35.05 | 34.14 | 34.90 | 1,598,006 | +0.48(+1.41%) |
Dec 16, 2019 | 34.95 | 35.14 | 34.27 | 34.42 | 2,094,233 | -0.41(-1.18%) |
Dec 13, 2019 | 35.39 | 35.98 | 34.42 | 34.83 | 1,541,873 | -0.49(-1.39%) |
Dec 12, 2019 | 34.76 | 35.67 | 34.52 | 35.32 | 1,680,752 | +0.63(+1.81%) |
Dec 11, 2019 | 34.50 | 34.72 | 34.38 | 34.69 | 991,643 | +0.35(+1.02%) |
Dec 10, 2019 | 33.93 | 34.47 | 33.67 | 34.34 | 1,810,608 | +0.43(+1.28%) |
Dec 09, 2019 | 34.16 | 34.32 | 33.83 | 33.91 | 1,287,514 | -0.18(-0.51%) |
Dec 06, 2019 | 33.35 | 34.10 | 33.35 | 34.08 | 1,608,473 | +0.95(+2.87%) |
Dec 05, 2019 | 33.43 | 33.67 | 32.92 | 33.13 | 2,145,977 | -0.08(-0.25%) |
Dec 04, 2019 | 33.52 | 33.82 | 33.09 | 33.21 | 2,170,468 | +0.06(+0.17%) |
Dec 03, 2019 | 32.96 | 33.21 | 32.37 | 33.16 | 1,621,109 | -0.36(-1.07%) |
Dec 02, 2019 | 33.90 | 34.28 | 33.46 | 33.52 | 1,322,384 | -0.07(-0.22%) |
Nov 29, 2019 | 33.72 | 34.07 | 33.55 | 33.59 | 683,915 | -0.54(-1.60%) |
Nov 27, 2019 | 34.12 | 34.31 | 33.74 | 34.14 | 1,170,507 | -0.18(-0.54%) |
Nov 26, 2019 | 34.16 | 34.35 | 33.90 | 34.32 | 1,664,809 | +0.04(+0.11%) |
Nov 25, 2019 | 33.78 | 34.47 | 33.55 | 34.28 | 1,676,333 | +0.61(+1.81%) |
Nov 22, 2019 | 33.29 | 33.84 | 33.16 | 33.67 | 1,434,218 | +0.65(+1.96%) |
Nov 21, 2019 | 32.93 | 33.32 | 32.77 | 33.03 | 1,270,396 | +0.23(+0.70%) |
Nov 20, 2019 | 33.51 | 33.72 | 32.72 | 32.80 | 2,742,559 | -1.24(-3.64%) |
Nov 19, 2019 | 34.70 | 34.70 | 33.86 | 34.03 | 1,483,154 | -0.64(-1.84%) |
Nov 18, 2019 | 34.83 | 34.94 | 34.55 | 34.67 | 1,042,303 | -0.40(-1.13%) |
Nov 15, 2019 | 35.13 | 35.31 | 34.58 | 35.07 | 954,015 | +0.29(+0.82%) |
Nov 14, 2019 | 34.76 | 35.00 | 34.63 | 34.78 | 1,207,950 | -0.13(-0.37%) |
Nov 13, 2019 | 35.33 | 35.35 | 34.90 | 34.91 | 1,388,785 | -0.51(-1.43%) |
Nov 12, 2019 | 35.57 | 36.19 | 35.37 | 35.42 | 1,933,264 | -0.15(-0.42%) |
Nov 11, 2019 | 36.16 | 36.28 | 35.43 | 35.57 | 1,273,586 | -0.80(-2.21%) |
Nov 08, 2019 | 36.13 | 36.39 | 35.78 | 36.37 | 1,075,745 | +0.13(+0.36%) |
Nov 07, 2019 | 36.14 | 36.46 | 36.00 | 36.24 | 2,034,907 | +0.66(+1.84%) |
Nov 06, 2019 | 36.33 | 36.36 | 35.31 | 35.59 | 2,426,360 | -0.84(-2.31%) |
Nov 05, 2019 | 36.11 | 36.69 | 35.99 | 36.43 | 2,388,665 | +0.55(+1.54%) |
Nov 04, 2019 | 35.67 | 36.38 | 35.47 | 35.87 | 3,346,961 | -0.44(-1.22%) |