Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.23 | 32.66 | 31.34 | 32.35 | 22,313,702 | -0.02(-0.05%) |
Jan 30, 2020 | 31.15 | 32.40 | 31.11 | 32.36 | 2,743,452 | +0.77(+2.45%) |
Jan 29, 2020 | 32.78 | 32.99 | 31.56 | 31.59 | 2,209,334 | -0.83(-2.56%) |
Jan 28, 2020 | 32.59 | 32.98 | 32.24 | 32.42 | 2,591,783 | +0.18(+0.57%) |
Jan 27, 2020 | 32.89 | 33.07 | 32.13 | 32.24 | 2,574,214 | -1.45(-4.31%) |
Jan 24, 2020 | 33.81 | 33.98 | 33.46 | 33.69 | 1,965,408 | -0.36(-1.05%) |
Jan 23, 2020 | 33.59 | 34.23 | 33.19 | 34.05 | 2,575,884 | -0.22(-0.65%) |
Jan 22, 2020 | 34.89 | 34.97 | 34.17 | 34.27 | 2,227,174 | -0.81(-2.30%) |
Jan 21, 2020 | 35.68 | 35.91 | 35.04 | 35.08 | 2,428,832 | -0.93(-2.57%) |
Jan 17, 2020 | 36.22 | 36.53 | 35.96 | 36.00 | 1,505,112 | -0.10(-0.27%) |
Jan 16, 2020 | 37.07 | 37.32 | 36.00 | 36.10 | 2,087,149 | -0.65(-1.76%) |
Jan 15, 2020 | 36.62 | 37.14 | 36.37 | 36.74 | 1,550,826 | -0.36(-0.97%) |
Jan 14, 2020 | 36.68 | 37.26 | 36.53 | 37.10 | 2,262,942 | +0.21(+0.56%) |
Jan 13, 2020 | 36.90 | 37.17 | 36.45 | 36.90 | 1,725,510 | -0.22(-0.58%) |
Jan 10, 2020 | 36.69 | 37.20 | 36.03 | 37.11 | 1,661,177 | +0.33(+0.91%) |
Jan 09, 2020 | 36.25 | 37.02 | 35.68 | 36.78 | 2,245,171 | +0.41(+1.14%) |
Jan 08, 2020 | 36.85 | 37.09 | 35.73 | 36.36 | 2,437,781 | -0.77(-2.06%) |
Jan 07, 2020 | 37.40 | 37.40 | 36.32 | 37.13 | 1,392,460 | -0.49(-1.29%) |
Jan 06, 2020 | 36.86 | 37.76 | 36.69 | 37.61 | 2,551,049 | +1.04(+2.84%) |
Jan 03, 2020 | 36.90 | 37.25 | 35.96 | 36.58 | 1,621,315 | +0.46(+1.28%) |
Jan 02, 2020 | 36.58 | 36.60 | 35.39 | 36.11 | 2,322,068 | -0.13(-0.35%) |
Dec 31, 2019 | 35.89 | 36.31 | 35.29 | 36.24 | 2,502,295 | -0.09(-0.24%) |
Dec 30, 2019 | 35.72 | 36.83 | 35.72 | 36.33 | 2,138,810 | +0.89(+2.50%) |
Dec 27, 2019 | 36.23 | 36.23 | 35.37 | 35.44 | 1,341,401 | -0.59(-1.64%) |
Dec 26, 2019 | 35.95 | 36.29 | 35.76 | 36.03 | 1,084,301 | +0.26(+0.74%) |
Dec 24, 2019 | 36.18 | 36.82 | 35.64 | 35.77 | 800,378 | -0.47(-1.30%) |
Dec 23, 2019 | 35.15 | 36.31 | 35.15 | 36.24 | 1,567,138 | +0.98(+2.78%) |
Dec 20, 2019 | 34.86 | 35.28 | 34.45 | 35.26 | 3,228,716 | +0.65(+1.87%) |
Dec 19, 2019 | 34.39 | 34.93 | 34.38 | 34.61 | 1,810,401 | +0.11(+0.32%) |
Dec 18, 2019 | 34.01 | 34.70 | 33.97 | 34.50 | 1,767,952 | +0.26(+0.75%) |
Dec 17, 2019 | 33.95 | 34.51 | 33.95 | 34.25 | 1,903,439 | +0.41(+1.23%) |
Dec 16, 2019 | 33.96 | 34.47 | 33.82 | 33.83 | 1,461,881 | +0.26(+0.76%) |
Dec 13, 2019 | 33.89 | 34.27 | 33.43 | 33.58 | 1,580,575 | -0.41(-1.22%) |
Dec 12, 2019 | 33.26 | 34.29 | 33.07 | 33.99 | 2,128,330 | +0.81(+2.45%) |
Dec 11, 2019 | 32.55 | 33.34 | 32.41 | 33.18 | 1,744,009 | +0.65(+2.01%) |
Dec 10, 2019 | 32.40 | 32.88 | 32.13 | 32.52 | 1,826,969 | +0.03(+0.10%) |
Dec 09, 2019 | 32.15 | 32.88 | 32.08 | 32.49 | 1,464,241 | +0.04(+0.12%) |
Dec 06, 2019 | 30.71 | 32.61 | 30.71 | 32.45 | 1,967,539 | +1.63(+5.28%) |
Dec 05, 2019 | 31.59 | 31.84 | 30.73 | 30.82 | 1,550,214 | -0.54(-1.73%) |
Dec 04, 2019 | 31.10 | 32.00 | 30.98 | 31.37 | 2,121,730 | +0.74(+2.42%) |
Dec 03, 2019 | 31.09 | 31.43 | 30.39 | 30.63 | 2,522,428 | -1.12(-3.54%) |
Dec 02, 2019 | 31.77 | 32.24 | 31.50 | 31.75 | 2,362,764 | +0.22(+0.68%) |
Nov 29, 2019 | 31.84 | 31.96 | 30.72 | 31.54 | 1,868,887 | -0.74(-2.30%) |
Nov 27, 2019 | 30.55 | 32.36 | 30.38 | 32.28 | 3,310,571 | +1.95(+6.42%) |
Nov 26, 2019 | 31.81 | 31.96 | 30.28 | 30.33 | 11,345,285 | -1.52(-4.76%) |
Nov 25, 2019 | 30.98 | 31.96 | 30.87 | 31.85 | 2,879,556 | +0.73(+2.36%) |
Nov 22, 2019 | 31.07 | 31.50 | 30.91 | 31.11 | 2,680,923 | +0.09(+0.28%) |
Nov 21, 2019 | 30.94 | 31.33 | 30.60 | 31.02 | 3,053,650 | +0.40(+1.30%) |
Nov 20, 2019 | 30.35 | 31.36 | 29.76 | 30.63 | 2,586,848 | -0.02(-0.05%) |
Nov 19, 2019 | 30.40 | 30.82 | 29.84 | 30.64 | 1,713,087 | -0.34(-1.11%) |
Nov 18, 2019 | 31.93 | 32.08 | 30.50 | 30.98 | 2,271,869 | -1.37(-4.24%) |
Nov 15, 2019 | 32.17 | 33.39 | 31.73 | 32.36 | 4,078,232 | +0.99(+3.15%) |
Nov 14, 2019 | 31.42 | 31.93 | 31.34 | 31.37 | 2,035,393 | +0.08(+0.25%) |
Nov 13, 2019 | 31.71 | 31.87 | 31.17 | 31.29 | 1,573,084 | -0.77(-2.41%) |
Nov 12, 2019 | 32.93 | 32.99 | 31.86 | 32.06 | 1,999,793 | -0.79(-2.40%) |
Nov 11, 2019 | 31.79 | 32.93 | 31.72 | 32.85 | 1,297,838 | +0.34(+1.06%) |
Nov 08, 2019 | 32.09 | 32.61 | 31.81 | 32.51 | 2,066,944 | -0.03(-0.10%) |
Nov 07, 2019 | 32.40 | 32.83 | 32.17 | 32.54 | 1,844,715 | +0.80(+2.51%) |
Nov 06, 2019 | 32.43 | 32.89 | 31.55 | 31.74 | 2,514,756 | -0.78(-2.39%) |
Nov 05, 2019 | 32.95 | 33.04 | 32.17 | 32.52 | 2,276,644 | -0.31(-0.93%) |
Nov 04, 2019 | 32.13 | 32.91 | 31.96 | 32.82 | 2,315,160 | +1.33(+4.23%) |