Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.29 | 31.46 | 30.68 | 31.01 | 1,670,351 | -0.54(-1.71%) |
Jan 30, 2020 | 31.04 | 31.58 | 30.82 | 31.55 | 2,047,675 | +0.15(+0.47%) |
Jan 29, 2020 | 31.66 | 32.27 | 30.99 | 31.40 | 2,826,164 | +0.03(+0.09%) |
Jan 28, 2020 | 30.28 | 31.99 | 30.13 | 31.37 | 8,420,147 | -0.97(-3.01%) |
Jan 27, 2020 | 32.16 | 32.60 | 31.90 | 32.35 | 3,195,644 | -0.36(-1.11%) |
Jan 24, 2020 | 32.71 | 32.96 | 32.17 | 32.71 | 2,148,471 | -0.02(-0.06%) |
Jan 23, 2020 | 32.42 | 32.82 | 32.05 | 32.73 | 1,864,504 | +0.07(+0.23%) |
Jan 22, 2020 | 32.78 | 32.82 | 32.41 | 32.65 | 1,509,763 | +0.00(+0.00%) |
Jan 21, 2020 | 33.00 | 33.15 | 32.51 | 32.65 | 1,202,578 | -0.51(-1.54%) |
Jan 17, 2020 | 33.30 | 33.59 | 32.86 | 33.16 | 1,267,734 | -0.04(-0.11%) |
Jan 16, 2020 | 33.09 | 33.51 | 33.07 | 33.20 | 934,474 | +0.23(+0.70%) |
Jan 15, 2020 | 33.27 | 33.62 | 32.81 | 32.97 | 1,111,341 | -0.12(-0.36%) |
Jan 14, 2020 | 32.68 | 33.52 | 32.67 | 33.09 | 1,975,458 | +0.25(+0.76%) |
Jan 13, 2020 | 32.38 | 32.94 | 32.18 | 32.84 | 1,333,234 | +0.49(+1.52%) |
Jan 10, 2020 | 33.66 | 33.79 | 32.24 | 32.35 | 2,960,920 | -1.32(-3.92%) |
Jan 09, 2020 | 33.86 | 34.13 | 33.19 | 33.66 | 1,877,423 | -0.25(-0.74%) |
Jan 08, 2020 | 33.42 | 34.12 | 33.34 | 33.92 | 1,929,962 | +0.47(+1.42%) |
Jan 07, 2020 | 34.10 | 34.16 | 33.32 | 33.44 | 1,795,600 | -0.49(-1.45%) |
Jan 06, 2020 | 33.71 | 34.05 | 33.30 | 33.93 | 2,410,535 | +0.25(+0.74%) |
Jan 03, 2020 | 33.95 | 34.21 | 33.53 | 33.68 | 1,355,194 | -0.75(-2.18%) |
Jan 02, 2020 | 34.83 | 34.96 | 33.96 | 34.44 | 1,981,055 | -0.09(-0.27%) |
Dec 31, 2019 | 34.80 | 35.04 | 34.47 | 34.53 | 1,096,800 | -0.33(-0.96%) |
Dec 30, 2019 | 35.04 | 35.16 | 34.70 | 34.86 | 1,122,964 | -0.19(-0.56%) |
Dec 27, 2019 | 35.33 | 35.34 | 34.99 | 35.06 | 727,358 | -0.07(-0.21%) |
Dec 26, 2019 | 35.28 | 35.29 | 34.86 | 35.13 | 796,782 | -0.05(-0.13%) |
Dec 24, 2019 | 35.14 | 35.23 | 34.96 | 35.18 | 593,368 | -0.03(-0.08%) |
Dec 23, 2019 | 34.84 | 35.34 | 34.66 | 35.21 | 1,215,334 | +0.46(+1.31%) |
Dec 20, 2019 | 34.73 | 35.23 | 34.58 | 34.75 | 3,987,064 | +0.06(+0.19%) |
Dec 19, 2019 | 35.03 | 35.04 | 34.53 | 34.69 | 1,712,090 | -0.42(-1.19%) |
Dec 18, 2019 | 34.64 | 35.19 | 34.52 | 35.10 | 1,463,896 | +0.35(+1.02%) |
Dec 17, 2019 | 34.13 | 34.90 | 33.99 | 34.75 | 1,605,019 | +0.48(+1.41%) |
Dec 16, 2019 | 34.80 | 34.98 | 34.12 | 34.27 | 2,103,424 | -0.41(-1.18%) |
Dec 13, 2019 | 35.23 | 35.82 | 34.27 | 34.68 | 1,548,640 | -0.49(-1.39%) |
Dec 12, 2019 | 34.61 | 35.51 | 34.37 | 35.16 | 1,688,128 | +0.63(+1.81%) |
Dec 11, 2019 | 34.35 | 34.57 | 34.23 | 34.54 | 995,995 | +0.35(+1.02%) |
Dec 10, 2019 | 33.79 | 34.32 | 33.52 | 34.19 | 1,818,554 | +0.43(+1.28%) |
Dec 09, 2019 | 34.01 | 34.17 | 33.68 | 33.76 | 1,293,164 | -0.17(-0.51%) |
Dec 06, 2019 | 33.21 | 33.95 | 33.21 | 33.93 | 1,615,532 | +0.95(+2.87%) |
Dec 05, 2019 | 33.28 | 33.53 | 32.77 | 32.99 | 2,155,395 | -0.08(-0.25%) |
Dec 04, 2019 | 33.37 | 33.67 | 32.95 | 33.07 | 2,179,993 | +0.06(+0.17%) |
Dec 03, 2019 | 32.82 | 33.07 | 32.23 | 33.01 | 1,628,223 | -0.36(-1.07%) |
Dec 02, 2019 | 33.75 | 34.13 | 33.32 | 33.37 | 1,328,188 | -0.07(-0.22%) |
Nov 29, 2019 | 33.57 | 33.92 | 33.40 | 33.45 | 686,916 | -0.54(-1.60%) |
Nov 27, 2019 | 33.97 | 34.16 | 33.59 | 33.99 | 1,175,645 | -0.18(-0.54%) |
Nov 26, 2019 | 34.01 | 34.20 | 33.75 | 34.17 | 1,672,115 | +0.04(+0.11%) |
Nov 25, 2019 | 33.63 | 34.32 | 33.40 | 34.13 | 1,683,690 | +0.61(+1.81%) |
Nov 22, 2019 | 33.14 | 33.69 | 33.01 | 33.53 | 1,440,513 | +0.64(+1.96%) |
Nov 21, 2019 | 32.78 | 33.17 | 32.63 | 32.88 | 1,275,971 | +0.23(+0.70%) |
Nov 20, 2019 | 33.36 | 33.57 | 32.58 | 32.65 | 2,754,595 | -1.23(-3.64%) |
Nov 19, 2019 | 34.55 | 34.55 | 33.71 | 33.89 | 1,489,663 | -0.63(-1.84%) |
Nov 18, 2019 | 34.68 | 34.79 | 34.40 | 34.52 | 1,046,877 | -0.40(-1.13%) |
Nov 15, 2019 | 34.98 | 35.16 | 34.43 | 34.92 | 958,202 | +0.28(+0.82%) |
Nov 14, 2019 | 34.60 | 34.84 | 34.48 | 34.63 | 1,213,252 | -0.13(-0.37%) |
Nov 13, 2019 | 35.17 | 35.20 | 34.75 | 34.76 | 1,394,880 | -0.51(-1.43%) |
Nov 12, 2019 | 35.41 | 36.03 | 35.22 | 35.27 | 1,941,749 | -0.15(-0.42%) |
Nov 11, 2019 | 36.00 | 36.12 | 35.27 | 35.41 | 1,279,176 | -0.80(-2.21%) |
Nov 08, 2019 | 35.97 | 36.23 | 35.62 | 36.21 | 1,080,466 | +0.13(+0.36%) |
Nov 07, 2019 | 35.98 | 36.30 | 35.84 | 36.08 | 2,043,838 | +0.65(+1.84%) |
Nov 06, 2019 | 36.17 | 36.20 | 35.16 | 35.43 | 2,437,009 | -0.84(-2.31%) |
Nov 05, 2019 | 35.95 | 36.52 | 35.84 | 36.27 | 2,399,149 | +0.55(+1.54%) |
Nov 04, 2019 | 35.51 | 36.22 | 35.31 | 35.72 | 3,361,650 | -0.44(-1.22%) |