Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.49 | 39.51 | 39.05 | 39.15 | 3,894,936 | -0.15(-0.38%) |
Jan 30, 2020 | 39.27 | 39.36 | 39.18 | 39.30 | 2,606,777 | -0.18(-0.45%) |
Jan 29, 2020 | 39.39 | 39.51 | 39.30 | 39.48 | 2,638,714 | +0.33(+0.83%) |
Jan 28, 2020 | 38.84 | 39.17 | 38.81 | 39.15 | 3,573,424 | +0.27(+0.69%) |
Jan 27, 2020 | 38.79 | 39.11 | 38.79 | 38.89 | 4,282,288 | -0.63(-1.59%) |
Jan 24, 2020 | 40.35 | 40.37 | 39.51 | 39.51 | 8,328,466 | -0.49(-1.23%) |
Jan 23, 2020 | 40.10 | 40.11 | 39.78 | 40.01 | 3,968,119 | +0.03(+0.06%) |
Jan 22, 2020 | 40.02 | 40.02 | 39.82 | 39.98 | 3,117,940 | +0.24(+0.61%) |
Jan 21, 2020 | 39.87 | 40.09 | 39.71 | 39.74 | 4,329,829 | -0.33(-0.81%) |
Jan 17, 2020 | 40.28 | 40.34 | 39.99 | 40.07 | 3,928,404 | +0.61(+1.55%) |
Jan 16, 2020 | 39.37 | 39.61 | 39.26 | 39.46 | 3,688,930 | -0.38(-0.95%) |
Jan 15, 2020 | 39.72 | 39.98 | 39.71 | 39.83 | 2,625,655 | +0.48(+1.21%) |
Jan 14, 2020 | 39.14 | 39.40 | 39.07 | 39.35 | 2,112,897 | +0.08(+0.19%) |
Jan 13, 2020 | 39.18 | 39.35 | 39.08 | 39.28 | 2,220,830 | +0.13(+0.34%) |
Jan 10, 2020 | 39.26 | 39.42 | 39.14 | 39.15 | 2,310,952 | +0.12(+0.30%) |
Jan 09, 2020 | 39.03 | 39.10 | 38.90 | 39.03 | 2,592,980 | +0.20(+0.52%) |
Jan 08, 2020 | 38.65 | 38.94 | 38.63 | 38.83 | 2,111,716 | +0.17(+0.43%) |
Jan 07, 2020 | 38.63 | 38.75 | 38.52 | 38.66 | 2,062,570 | -0.24(-0.62%) |
Jan 06, 2020 | 38.84 | 38.97 | 38.84 | 38.90 | 2,431,841 | +0.02(+0.04%) |
Jan 03, 2020 | 38.74 | 39.14 | 38.72 | 38.89 | 2,568,774 | -0.37(-0.94%) |
Jan 02, 2020 | 39.16 | 39.31 | 39.05 | 39.25 | 2,943,249 | -0.06(-0.15%) |
Dec 31, 2019 | 39.13 | 39.36 | 39.13 | 39.31 | 2,461,438 | -0.08(-0.19%) |
Dec 30, 2019 | 39.70 | 39.71 | 39.27 | 39.39 | 1,906,144 | -0.18(-0.44%) |
Dec 27, 2019 | 39.77 | 39.80 | 39.54 | 39.56 | 2,493,830 | +0.32(+0.81%) |
Dec 26, 2019 | 39.29 | 39.31 | 39.18 | 39.25 | 1,383,845 | +0.01(+0.02%) |
Dec 24, 2019 | 39.23 | 39.26 | 39.13 | 39.24 | 783,386 | +0.04(+0.11%) |
Dec 23, 2019 | 39.24 | 39.35 | 39.10 | 39.20 | 2,547,420 | -0.39(-0.99%) |
Dec 20, 2019 | 39.62 | 39.71 | 39.50 | 39.59 | 3,239,445 | +0.26(+0.66%) |
Dec 19, 2019 | 39.34 | 39.41 | 39.12 | 39.33 | 2,183,781 | +0.11(+0.28%) |
Dec 18, 2019 | 38.95 | 39.25 | 38.95 | 39.22 | 2,830,628 | +0.20(+0.51%) |
Dec 17, 2019 | 38.85 | 39.10 | 38.79 | 39.02 | 2,548,934 | -0.20(-0.51%) |
Dec 16, 2019 | 39.44 | 39.54 | 39.13 | 39.22 | 4,623,673 | +0.75(+1.96%) |
Dec 13, 2019 | 38.63 | 38.81 | 38.43 | 38.47 | 2,866,160 | +0.04(+0.11%) |
Dec 12, 2019 | 38.40 | 38.68 | 38.30 | 38.43 | 2,929,001 | -0.30(-0.78%) |
Dec 11, 2019 | 38.69 | 38.84 | 38.59 | 38.73 | 2,517,357 | +0.12(+0.30%) |
Dec 10, 2019 | 38.48 | 38.64 | 38.34 | 38.61 | 2,702,353 | +0.44(+1.14%) |
Dec 09, 2019 | 38.15 | 38.21 | 38.06 | 38.18 | 4,293,451 | +0.10(+0.26%) |
Dec 06, 2019 | 37.98 | 38.12 | 37.87 | 38.07 | 3,047,962 | +0.25(+0.66%) |
Dec 05, 2019 | 37.73 | 37.84 | 37.52 | 37.82 | 5,578,023 | +0.12(+0.31%) |
Dec 04, 2019 | 37.24 | 37.74 | 37.23 | 37.71 | 3,650,294 | +0.35(+0.94%) |
Dec 03, 2019 | 37.00 | 37.37 | 36.95 | 37.36 | 3,182,845 | -0.23(-0.62%) |
Dec 02, 2019 | 37.87 | 37.93 | 37.45 | 37.59 | 3,436,088 | -0.46(-1.21%) |
Nov 29, 2019 | 37.92 | 38.12 | 37.89 | 38.05 | 4,173,317 | +0.03(+0.07%) |
Nov 27, 2019 | 37.83 | 38.09 | 37.82 | 38.02 | 7,442,406 | +0.54(+1.43%) |
Nov 26, 2019 | 37.07 | 37.53 | 37.06 | 37.49 | 6,293,416 | +0.28(+0.74%) |
Nov 25, 2019 | 37.22 | 37.31 | 37.12 | 37.21 | 3,584,420 | +0.39(+1.07%) |
Nov 22, 2019 | 36.92 | 36.98 | 36.77 | 36.82 | 2,571,523 | -0.02(-0.05%) |
Nov 21, 2019 | 36.80 | 36.90 | 36.59 | 36.84 | 3,001,998 | +0.09(+0.25%) |
Nov 20, 2019 | 36.85 | 37.00 | 36.62 | 36.74 | 3,032,587 | -0.49(-1.30%) |
Nov 19, 2019 | 37.34 | 37.40 | 37.05 | 37.23 | 2,592,280 | +0.14(+0.38%) |
Nov 18, 2019 | 37.17 | 37.29 | 37.04 | 37.09 | 3,836,595 | +0.20(+0.54%) |
Nov 15, 2019 | 36.33 | 36.91 | 36.32 | 36.89 | 2,755,477 | +0.20(+0.55%) |
Nov 14, 2019 | 36.64 | 36.73 | 36.44 | 36.69 | 2,161,663 | -0.26(-0.70%) |
Nov 13, 2019 | 36.94 | 36.98 | 36.79 | 36.95 | 1,605,623 | +0.12(+0.31%) |
Nov 12, 2019 | 36.69 | 36.93 | 36.65 | 36.83 | 2,610,898 | +0.22(+0.59%) |
Nov 11, 2019 | 36.42 | 36.63 | 36.39 | 36.61 | 2,386,372 | -0.13(-0.36%) |
Nov 08, 2019 | 36.52 | 36.77 | 36.52 | 36.75 | 2,443,363 | +0.17(+0.47%) |
Nov 07, 2019 | 36.69 | 36.70 | 36.49 | 36.57 | 1,971,469 | -0.12(-0.34%) |
Nov 06, 2019 | 36.52 | 36.76 | 36.50 | 36.70 | 2,793,683 | +0.07(+0.20%) |
Nov 05, 2019 | 36.90 | 36.99 | 36.56 | 36.62 | 4,717,806 | -0.63(-1.69%) |
Nov 04, 2019 | 37.54 | 37.57 | 37.19 | 37.25 | 3,382,138 | -0.20(-0.53%) |