Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.60 | 32.89 | 32.02 | 32.58 | 10,481,287 | -1.15(-3.41%) |
Jan 30, 2020 | 33.98 | 34.43 | 33.22 | 33.73 | 1,208,896 | -1.23(-3.51%) |
Jan 29, 2020 | 35.24 | 36.29 | 34.84 | 34.96 | 780,219 | -0.12(-0.34%) |
Jan 28, 2020 | 34.01 | 35.51 | 33.49 | 35.08 | 1,036,715 | +1.81(+5.43%) |
Jan 27, 2020 | 33.04 | 33.73 | 32.96 | 33.27 | 790,083 | -0.72(-2.11%) |
Jan 24, 2020 | 34.95 | 34.95 | 33.91 | 33.99 | 299,994 | -0.88(-2.53%) |
Jan 23, 2020 | 34.71 | 35.01 | 34.02 | 34.87 | 460,594 | -0.18(-0.50%) |
Jan 22, 2020 | 35.28 | 35.33 | 34.75 | 35.05 | 293,615 | -0.12(-0.33%) |
Jan 21, 2020 | 35.76 | 35.76 | 35.16 | 35.17 | 341,011 | -0.79(-2.19%) |
Jan 17, 2020 | 36.17 | 36.25 | 35.69 | 35.95 | 934,810 | -0.13(-0.35%) |
Jan 16, 2020 | 35.51 | 36.10 | 35.36 | 36.08 | 473,801 | +0.86(+2.45%) |
Jan 15, 2020 | 34.80 | 35.31 | 34.71 | 35.22 | 430,530 | +0.16(+0.45%) |
Jan 14, 2020 | 35.19 | 35.26 | 34.57 | 35.06 | 540,601 | +0.79(+2.29%) |
Jan 13, 2020 | 34.48 | 34.54 | 34.20 | 34.27 | 727,795 | +0.01(+0.03%) |
Jan 10, 2020 | 34.36 | 34.77 | 34.16 | 34.26 | 513,331 | -0.17(-0.48%) |
Jan 09, 2020 | 34.41 | 34.60 | 34.13 | 34.43 | 440,171 | +0.13(+0.37%) |
Jan 08, 2020 | 34.41 | 34.54 | 33.86 | 34.30 | 759,016 | -0.19(-0.54%) |
Jan 07, 2020 | 34.49 | 34.92 | 34.36 | 34.49 | 681,928 | -0.22(-0.62%) |
Jan 06, 2020 | 34.37 | 34.94 | 34.25 | 34.70 | 514,528 | -0.10(-0.28%) |
Jan 03, 2020 | 35.30 | 35.50 | 34.79 | 34.80 | 763,021 | -1.32(-3.64%) |
Jan 02, 2020 | 36.45 | 36.45 | 35.48 | 36.12 | 549,597 | -0.01(-0.03%) |
Dec 31, 2019 | 36.28 | 36.60 | 36.08 | 36.13 | 632,779 | -0.15(-0.41%) |
Dec 30, 2019 | 36.18 | 36.44 | 36.03 | 36.28 | 758,901 | +0.12(+0.33%) |
Dec 27, 2019 | 36.55 | 36.61 | 36.13 | 36.16 | 643,675 | -0.16(-0.43%) |
Dec 26, 2019 | 36.32 | 36.43 | 36.16 | 36.31 | 494,696 | -0.03(-0.08%) |
Dec 24, 2019 | 36.56 | 36.66 | 36.27 | 36.34 | 220,973 | -0.19(-0.51%) |
Dec 23, 2019 | 36.33 | 36.54 | 35.79 | 36.53 | 629,278 | +0.15(+0.40%) |
Dec 20, 2019 | 35.54 | 36.45 | 35.18 | 36.38 | 1,759,644 | +1.06(+3.00%) |
Dec 19, 2019 | 32.85 | 35.39 | 32.62 | 35.32 | 1,654,887 | +3.40(+10.64%) |
Dec 18, 2019 | 31.90 | 31.99 | 31.46 | 31.93 | 388,860 | +0.08(+0.25%) |
Dec 17, 2019 | 31.00 | 31.91 | 30.86 | 31.85 | 536,934 | +0.89(+2.89%) |
Dec 16, 2019 | 30.94 | 31.36 | 30.73 | 30.95 | 632,943 | +0.38(+1.25%) |
Dec 13, 2019 | 31.16 | 31.40 | 30.50 | 30.57 | 564,756 | -0.69(-2.20%) |
Dec 12, 2019 | 30.35 | 31.35 | 30.14 | 31.26 | 394,290 | +0.88(+2.89%) |
Dec 11, 2019 | 30.48 | 30.77 | 30.07 | 30.38 | 356,709 | +0.00(+0.00%) |
Dec 10, 2019 | 30.42 | 30.64 | 30.19 | 30.38 | 279,168 | +0.00(+0.00%) |
Dec 09, 2019 | 30.41 | 30.78 | 30.25 | 30.38 | 458,432 | -0.11(-0.35%) |
Dec 06, 2019 | 30.70 | 31.00 | 30.47 | 30.49 | 511,566 | +0.26(+0.87%) |
Dec 05, 2019 | 30.25 | 30.43 | 29.82 | 30.23 | 464,573 | +0.07(+0.23%) |
Dec 04, 2019 | 30.36 | 30.76 | 30.13 | 30.16 | 279,756 | +0.07(+0.23%) |
Dec 03, 2019 | 29.83 | 30.19 | 29.48 | 30.09 | 333,008 | -0.18(-0.58%) |
Dec 02, 2019 | 30.92 | 31.07 | 30.17 | 30.26 | 526,512 | -0.50(-1.62%) |
Nov 29, 2019 | 31.08 | 31.08 | 30.73 | 30.76 | 90,403 | -0.52(-1.65%) |
Nov 27, 2019 | 31.34 | 31.50 | 31.03 | 31.28 | 181,011 | +0.01(+0.03%) |
Nov 26, 2019 | 31.39 | 31.65 | 31.02 | 31.27 | 306,723 | -0.17(-0.53%) |
Nov 25, 2019 | 31.30 | 31.72 | 31.05 | 31.43 | 437,535 | +0.37(+1.19%) |
Nov 22, 2019 | 31.05 | 31.39 | 30.89 | 31.06 | 424,853 | +0.20(+0.66%) |
Nov 21, 2019 | 31.16 | 31.18 | 30.73 | 30.86 | 196,071 | -0.24(-0.78%) |
Nov 20, 2019 | 31.75 | 31.91 | 31.04 | 31.10 | 479,744 | -0.87(-2.72%) |
Nov 19, 2019 | 32.20 | 32.21 | 31.76 | 31.97 | 302,060 | -0.03(-0.09%) |
Nov 18, 2019 | 31.79 | 32.22 | 31.72 | 32.00 | 352,629 | +0.04(+0.12%) |
Nov 15, 2019 | 32.40 | 32.44 | 31.94 | 31.96 | 681,507 | -0.11(-0.33%) |
Nov 14, 2019 | 31.53 | 32.22 | 31.53 | 32.07 | 439,891 | +0.47(+1.48%) |
Nov 13, 2019 | 32.42 | 32.42 | 31.58 | 31.60 | 460,039 | -1.21(-3.69%) |
Nov 12, 2019 | 32.70 | 33.04 | 32.41 | 32.81 | 289,059 | +0.22(+0.69%) |
Nov 11, 2019 | 32.25 | 32.73 | 32.03 | 32.59 | 224,557 | -0.08(-0.24%) |
Nov 08, 2019 | 32.58 | 32.95 | 32.28 | 32.66 | 236,257 | +0.00(+0.00%) |
Nov 07, 2019 | 32.21 | 32.69 | 32.20 | 32.66 | 321,721 | +0.79(+2.48%) |
Nov 06, 2019 | 32.23 | 32.27 | 31.76 | 31.87 | 484,937 | -0.48(-1.48%) |
Nov 05, 2019 | 32.88 | 33.31 | 32.24 | 32.35 | 408,154 | -0.32(-0.99%) |
Nov 04, 2019 | 32.62 | 32.80 | 32.15 | 32.67 | 395,374 | +0.46(+1.42%) |