Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.27 | 37.31 | 36.91 | 37.12 | 17,832,290 | -0.67(-1.78%) |
Jan 30, 2020 | 37.51 | 37.82 | 37.32 | 37.79 | 18,773,804 | -0.52(-1.36%) |
Jan 29, 2020 | 38.44 | 38.48 | 38.22 | 38.31 | 10,383,651 | +0.18(+0.46%) |
Jan 28, 2020 | 37.97 | 38.21 | 37.81 | 38.13 | 15,766,807 | +0.36(+0.96%) |
Jan 27, 2020 | 37.55 | 38.01 | 37.44 | 37.77 | 22,477,870 | -1.36(-3.48%) |
Jan 24, 2020 | 39.49 | 39.49 | 38.94 | 39.13 | 22,232,808 | -0.30(-0.76%) |
Jan 23, 2020 | 39.19 | 39.53 | 39.01 | 39.43 | 17,414,252 | -0.36(-0.91%) |
Jan 22, 2020 | 39.92 | 39.96 | 39.70 | 39.79 | 17,698,974 | +0.24(+0.60%) |
Jan 21, 2020 | 39.73 | 39.78 | 39.52 | 39.56 | 16,461,120 | -1.01(-2.48%) |
Jan 17, 2020 | 40.43 | 40.56 | 40.34 | 40.56 | 14,820,854 | +0.26(+0.64%) |
Jan 16, 2020 | 40.32 | 40.34 | 40.18 | 40.31 | 16,547,400 | +0.20(+0.51%) |
Jan 15, 2020 | 40.24 | 40.28 | 40.03 | 40.10 | 14,786,743 | -0.26(-0.63%) |
Jan 14, 2020 | 40.31 | 40.36 | 40.17 | 40.36 | 15,031,843 | -0.20(-0.50%) |
Jan 13, 2020 | 40.21 | 40.57 | 40.16 | 40.56 | 10,156,875 | +0.57(+1.41%) |
Jan 10, 2020 | 40.04 | 40.14 | 39.94 | 40.00 | 16,849,642 | +0.19(+0.49%) |
Jan 09, 2020 | 39.88 | 39.90 | 39.69 | 39.80 | 20,287,376 | +0.20(+0.51%) |
Jan 08, 2020 | 39.33 | 39.79 | 39.29 | 39.60 | 12,578,746 | +0.18(+0.45%) |
Jan 07, 2020 | 39.35 | 39.48 | 39.27 | 39.42 | 13,422,612 | -0.02(-0.04%) |
Jan 06, 2020 | 39.23 | 39.45 | 39.22 | 39.44 | 11,674,859 | -0.07(-0.18%) |
Jan 03, 2020 | 39.61 | 39.79 | 39.51 | 39.51 | 14,151,270 | -0.72(-1.78%) |
Jan 02, 2020 | 39.82 | 40.23 | 39.78 | 40.23 | 15,197,435 | +0.94(+2.38%) |
Dec 31, 2019 | 39.26 | 39.36 | 39.14 | 39.29 | 7,488,239 | +0.10(+0.25%) |
Dec 30, 2019 | 39.54 | 39.55 | 39.16 | 39.19 | 11,363,118 | -0.22(-0.56%) |
Dec 27, 2019 | 39.53 | 39.54 | 39.33 | 39.41 | 8,935,386 | +0.05(+0.13%) |
Dec 26, 2019 | 39.18 | 39.36 | 39.10 | 39.36 | 5,731,924 | +0.33(+0.84%) |
Dec 24, 2019 | 39.07 | 39.09 | 38.97 | 39.03 | 3,757,984 | -0.04(-0.09%) |
Dec 23, 2019 | 39.02 | 39.07 | 38.97 | 39.07 | 7,367,589 | +0.07(+0.18%) |
Dec 20, 2019 | 38.98 | 39.05 | 38.91 | 39.00 | 16,637,841 | +0.03(+0.09%) |
Dec 19, 2019 | 38.86 | 38.98 | 38.82 | 38.97 | 10,186,589 | +0.03(+0.07%) |
Dec 18, 2019 | 38.93 | 38.96 | 38.83 | 38.94 | 11,285,287 | +0.21(+0.54%) |
Dec 17, 2019 | 38.71 | 38.77 | 38.63 | 38.73 | 8,450,028 | +0.29(+0.75%) |
Dec 16, 2019 | 38.48 | 38.56 | 38.43 | 38.44 | 11,919,622 | +0.32(+0.85%) |
Dec 13, 2019 | 38.24 | 38.51 | 38.05 | 38.12 | 18,408,768 | -0.04(-0.11%) |
Dec 12, 2019 | 37.70 | 38.23 | 37.69 | 38.16 | 20,336,710 | +0.51(+1.37%) |
Dec 11, 2019 | 37.37 | 37.71 | 37.37 | 37.65 | 9,923,914 | +0.50(+1.34%) |
Dec 10, 2019 | 37.13 | 37.24 | 37.07 | 37.15 | 10,512,396 | +0.08(+0.21%) |
Dec 09, 2019 | 37.20 | 37.32 | 37.07 | 37.07 | 6,220,428 | -0.14(-0.38%) |
Dec 06, 2019 | 37.21 | 37.26 | 37.13 | 37.21 | 11,582,602 | +0.14(+0.38%) |
Dec 05, 2019 | 36.95 | 37.11 | 36.93 | 37.07 | 10,811,867 | +0.19(+0.52%) |
Dec 04, 2019 | 36.85 | 36.93 | 36.80 | 36.88 | 20,999,074 | +0.32(+0.88%) |
Dec 03, 2019 | 36.41 | 36.56 | 36.25 | 36.56 | 11,428,589 | -0.15(-0.40%) |
Dec 02, 2019 | 36.78 | 36.79 | 36.57 | 36.71 | 22,217,874 | +0.01(+0.02%) |
Nov 29, 2019 | 36.73 | 36.80 | 36.67 | 36.70 | 13,284,530 | -0.44(-1.20%) |
Nov 27, 2019 | 36.99 | 37.14 | 36.94 | 37.14 | 8,812,112 | +0.11(+0.31%) |
Nov 26, 2019 | 36.97 | 37.05 | 36.80 | 37.03 | 15,144,023 | -0.15(-0.40%) |
Nov 25, 2019 | 37.05 | 37.21 | 37.00 | 37.18 | 9,666,385 | +0.33(+0.90%) |
Nov 22, 2019 | 36.93 | 36.94 | 36.76 | 36.84 | 7,278,210 | -0.07(-0.19%) |
Nov 21, 2019 | 36.79 | 36.91 | 36.72 | 36.91 | 17,332,660 | +0.04(+0.12%) |
Nov 20, 2019 | 36.93 | 37.05 | 36.76 | 36.87 | 14,174,962 | -0.14(-0.38%) |
Nov 19, 2019 | 37.18 | 37.19 | 36.96 | 37.01 | 11,207,688 | +0.13(+0.35%) |
Nov 18, 2019 | 36.92 | 37.00 | 36.83 | 36.88 | 10,033,507 | -0.01(-0.02%) |
Nov 15, 2019 | 36.84 | 36.95 | 36.79 | 36.89 | 7,689,222 | +0.24(+0.67%) |
Nov 14, 2019 | 36.61 | 36.72 | 36.49 | 36.64 | 10,672,462 | -0.02(-0.05%) |
Nov 13, 2019 | 36.55 | 36.72 | 36.53 | 36.66 | 11,377,839 | -0.24(-0.64%) |
Nov 12, 2019 | 36.98 | 37.04 | 36.83 | 36.90 | 9,900,788 | -0.28(-0.75%) |
Nov 11, 2019 | 36.95 | 37.19 | 36.92 | 37.18 | 8,003,754 | -0.21(-0.56%) |
Nov 08, 2019 | 37.45 | 37.50 | 37.30 | 37.39 | 10,508,768 | -0.34(-0.90%) |
Nov 07, 2019 | 37.68 | 37.86 | 37.66 | 37.73 | 15,975,651 | +0.25(+0.68%) |
Nov 06, 2019 | 37.50 | 37.56 | 37.33 | 37.47 | 16,891,376 | -0.06(-0.16%) |
Nov 05, 2019 | 37.53 | 37.58 | 37.38 | 37.53 | 12,122,323 | +0.18(+0.49%) |
Nov 04, 2019 | 37.50 | 37.51 | 37.32 | 37.35 | 12,021,049 | +0.27(+0.73%) |