Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.97 | 32.08 | 31.58 | 31.81 | 44,821,852 | -0.76(-2.34%) |
Jan 30, 2020 | 31.98 | 32.61 | 31.68 | 32.57 | 45,912,700 | -0.11(-0.33%) |
Jan 29, 2020 | 33.17 | 33.25 | 32.67 | 32.68 | 27,688,174 | -0.59(-1.77%) |
Jan 28, 2020 | 32.94 | 33.33 | 32.72 | 33.27 | 26,516,380 | +0.74(+2.28%) |
Jan 27, 2020 | 32.74 | 32.92 | 32.51 | 32.53 | 46,098,928 | -1.26(-3.74%) |
Jan 24, 2020 | 34.07 | 34.14 | 33.65 | 33.79 | 23,983,096 | -0.41(-1.21%) |
Jan 23, 2020 | 33.62 | 34.30 | 33.44 | 34.21 | 28,700,732 | +0.40(+1.18%) |
Jan 22, 2020 | 33.62 | 33.81 | 33.51 | 33.81 | 24,439,976 | +0.61(+1.84%) |
Jan 21, 2020 | 33.77 | 33.79 | 33.18 | 33.20 | 33,905,784 | -0.79(-2.33%) |
Jan 17, 2020 | 33.79 | 34.05 | 33.51 | 33.99 | 41,784,000 | +0.64(+1.92%) |
Jan 16, 2020 | 33.50 | 33.58 | 33.04 | 33.35 | 28,962,656 | +0.09(+0.28%) |
Jan 15, 2020 | 33.69 | 33.75 | 33.25 | 33.25 | 33,644,068 | -0.78(-2.29%) |
Jan 14, 2020 | 33.92 | 34.08 | 33.73 | 34.03 | 21,457,192 | +0.11(+0.32%) |
Jan 13, 2020 | 33.70 | 34.03 | 33.68 | 33.92 | 22,695,170 | +0.29(+0.86%) |
Jan 10, 2020 | 34.21 | 34.38 | 33.58 | 33.63 | 29,570,814 | -0.33(-0.96%) |
Jan 09, 2020 | 34.04 | 34.16 | 33.78 | 33.96 | 29,428,488 | -0.21(-0.62%) |
Jan 08, 2020 | 34.18 | 34.57 | 33.99 | 34.17 | 27,524,292 | -0.15(-0.44%) |
Jan 07, 2020 | 34.00 | 34.48 | 33.90 | 34.32 | 23,296,468 | -0.02(-0.06%) |
Jan 06, 2020 | 34.35 | 34.74 | 34.29 | 34.34 | 40,106,584 | -0.54(-1.54%) |
Jan 03, 2020 | 34.77 | 35.09 | 34.73 | 34.88 | 35,595,616 | -0.31(-0.87%) |
Jan 02, 2020 | 34.71 | 35.24 | 34.69 | 35.19 | 44,855,020 | +0.70(+2.02%) |
Dec 31, 2019 | 34.37 | 34.50 | 34.18 | 34.49 | 17,006,944 | +0.18(+0.53%) |
Dec 30, 2019 | 34.60 | 34.67 | 34.25 | 34.31 | 31,591,966 | -0.01(-0.03%) |
Dec 27, 2019 | 34.48 | 34.53 | 34.22 | 34.32 | 26,608,012 | -0.28(-0.80%) |
Dec 26, 2019 | 34.11 | 34.59 | 34.11 | 34.59 | 25,052,504 | +0.75(+2.21%) |
Dec 24, 2019 | 33.88 | 33.91 | 33.77 | 33.85 | 3,682,525 | -0.03(-0.09%) |
Dec 23, 2019 | 33.81 | 33.90 | 33.66 | 33.87 | 35,352,764 | +0.33(+0.97%) |
Dec 20, 2019 | 33.64 | 33.71 | 33.43 | 33.55 | 41,758,176 | -0.22(-0.64%) |
Dec 19, 2019 | 33.33 | 33.83 | 33.33 | 33.77 | 36,288,972 | +0.26(+0.78%) |
Dec 18, 2019 | 33.24 | 33.54 | 33.17 | 33.50 | 42,802,128 | +0.48(+1.45%) |
Dec 17, 2019 | 32.91 | 33.13 | 32.82 | 33.03 | 30,781,190 | -0.02(-0.07%) |
Dec 16, 2019 | 33.09 | 33.28 | 32.98 | 33.05 | 43,259,608 | +0.32(+0.99%) |
Dec 13, 2019 | 32.67 | 33.10 | 32.52 | 32.72 | 43,999,160 | -0.08(-0.24%) |
Dec 12, 2019 | 32.34 | 32.86 | 32.31 | 32.80 | 45,990,344 | +0.39(+1.22%) |
Dec 11, 2019 | 32.12 | 32.20 | 31.94 | 32.41 | 25,464,368 | +0.60(+1.89%) |
Dec 10, 2019 | 31.91 | 31.94 | 31.66 | 31.81 | 20,528,138 | -0.13(-0.40%) |
Dec 09, 2019 | 31.84 | 32.14 | 31.81 | 31.94 | 27,014,634 | -0.09(-0.27%) |
Dec 06, 2019 | 31.81 | 32.09 | 31.71 | 32.02 | 31,418,798 | +0.50(+1.59%) |
Dec 05, 2019 | 31.35 | 31.70 | 31.28 | 31.52 | 26,386,760 | +0.29(+0.92%) |
Dec 04, 2019 | 31.23 | 31.40 | 31.18 | 31.23 | 23,295,002 | +0.35(+1.14%) |
Dec 03, 2019 | 30.86 | 30.95 | 30.66 | 30.88 | 16,010,053 | +0.04(+0.12%) |
Dec 02, 2019 | 30.85 | 30.95 | 30.69 | 30.85 | 31,728,504 | +0.43(+1.41%) |
Nov 29, 2019 | 30.52 | 30.64 | 30.34 | 30.42 | 18,146,318 | +0.27(+0.88%) |
Nov 27, 2019 | 30.03 | 30.27 | 29.75 | 30.15 | 24,929,092 | +0.00(+0.00%) |
Nov 26, 2019 | 30.15 | 30.20 | 29.72 | 30.15 | 50,205,504 | -0.44(-1.43%) |
Nov 25, 2019 | 30.76 | 30.88 | 30.55 | 30.59 | 27,635,176 | -0.32(-1.04%) |
Nov 22, 2019 | 30.90 | 31.04 | 30.70 | 30.91 | 24,579,616 | +0.28(+0.91%) |
Nov 21, 2019 | 30.27 | 30.63 | 30.07 | 30.63 | 29,967,686 | +0.58(+1.93%) |
Nov 20, 2019 | 30.05 | 30.34 | 29.91 | 30.05 | 24,504,592 | -0.03(-0.10%) |
Nov 19, 2019 | 30.24 | 30.26 | 29.95 | 30.08 | 19,787,850 | -0.15(-0.50%) |
Nov 18, 2019 | 30.68 | 30.69 | 30.17 | 30.23 | 38,526,220 | -0.58(-1.88%) |
Nov 15, 2019 | 30.70 | 30.89 | 30.63 | 30.81 | 26,902,672 | +0.39(+1.27%) |
Nov 14, 2019 | 30.37 | 30.54 | 30.19 | 30.42 | 30,693,536 | +0.06(+0.19%) |
Nov 13, 2019 | 30.29 | 30.51 | 30.01 | 30.37 | 51,691,040 | -0.28(-0.91%) |
Nov 12, 2019 | 30.70 | 30.75 | 30.41 | 30.65 | 56,722,744 | -0.59(-1.90%) |
Nov 11, 2019 | 30.80 | 31.31 | 30.78 | 31.24 | 27,733,482 | +0.43(+1.39%) |
Nov 08, 2019 | 31.25 | 31.47 | 30.73 | 30.81 | 57,209,228 | -1.08(-3.39%) |
Nov 07, 2019 | 31.82 | 32.12 | 31.71 | 31.89 | 32,621,884 | +0.14(+0.43%) |
Nov 06, 2019 | 31.62 | 32.14 | 31.36 | 31.76 | 41,761,508 | -0.65(-2.01%) |
Nov 05, 2019 | 32.40 | 32.58 | 32.25 | 32.41 | 27,305,394 | +0.16(+0.51%) |
Nov 04, 2019 | 32.61 | 32.64 | 32.22 | 32.24 | 22,532,586 | -0.05(-0.16%) |