Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.77 | 38.80 | 38.34 | 38.44 | 3,966,849 | -0.15(-0.38%) |
Jan 30, 2020 | 38.56 | 38.65 | 38.47 | 38.59 | 2,654,906 | -0.17(-0.44%) |
Jan 29, 2020 | 38.67 | 38.79 | 38.58 | 38.76 | 2,687,432 | +0.32(+0.83%) |
Jan 28, 2020 | 38.13 | 38.46 | 38.11 | 38.44 | 3,639,401 | +0.26(+0.69%) |
Jan 27, 2020 | 38.08 | 38.40 | 38.08 | 38.18 | 4,361,352 | -0.62(-1.59%) |
Jan 24, 2020 | 39.62 | 39.64 | 38.80 | 38.80 | 8,482,235 | -0.48(-1.23%) |
Jan 23, 2020 | 39.37 | 39.38 | 39.06 | 39.28 | 4,041,382 | +0.02(+0.06%) |
Jan 22, 2020 | 39.29 | 39.30 | 39.10 | 39.26 | 3,175,507 | +0.24(+0.61%) |
Jan 21, 2020 | 39.15 | 39.36 | 38.99 | 39.02 | 4,409,771 | -0.32(-0.81%) |
Jan 17, 2020 | 39.55 | 39.61 | 39.27 | 39.34 | 4,000,935 | +0.60(+1.55%) |
Jan 16, 2020 | 38.66 | 38.90 | 38.55 | 38.74 | 3,757,039 | -0.37(-0.95%) |
Jan 15, 2020 | 39.00 | 39.26 | 38.99 | 39.11 | 2,674,133 | +0.47(+1.21%) |
Jan 14, 2020 | 38.43 | 38.68 | 38.36 | 38.64 | 2,151,908 | +0.07(+0.19%) |
Jan 13, 2020 | 38.47 | 38.63 | 38.37 | 38.57 | 2,261,833 | +0.13(+0.34%) |
Jan 10, 2020 | 38.55 | 38.71 | 38.43 | 38.44 | 2,353,620 | +0.12(+0.30%) |
Jan 09, 2020 | 38.32 | 38.39 | 38.20 | 38.32 | 2,640,854 | +0.20(+0.52%) |
Jan 08, 2020 | 37.95 | 38.24 | 37.93 | 38.12 | 2,150,705 | +0.16(+0.43%) |
Jan 07, 2020 | 37.93 | 38.05 | 37.82 | 37.96 | 2,100,651 | -0.24(-0.62%) |
Jan 06, 2020 | 38.13 | 38.26 | 38.13 | 38.20 | 2,476,740 | +0.02(+0.04%) |
Jan 03, 2020 | 38.04 | 38.43 | 38.02 | 38.18 | 2,616,202 | -0.36(-0.94%) |
Jan 02, 2020 | 38.45 | 38.60 | 38.34 | 38.54 | 2,997,591 | -0.06(-0.15%) |
Dec 31, 2019 | 38.42 | 38.65 | 38.42 | 38.60 | 2,506,884 | -0.07(-0.19%) |
Dec 30, 2019 | 38.98 | 38.99 | 38.56 | 38.67 | 1,941,337 | -0.17(-0.44%) |
Dec 27, 2019 | 39.05 | 39.08 | 38.82 | 38.85 | 2,539,874 | +0.31(+0.81%) |
Dec 26, 2019 | 38.58 | 38.60 | 38.47 | 38.53 | 1,409,395 | +0.01(+0.02%) |
Dec 24, 2019 | 38.52 | 38.55 | 38.42 | 38.53 | 797,849 | +0.04(+0.11%) |
Dec 23, 2019 | 38.53 | 38.63 | 38.39 | 38.49 | 2,594,454 | -0.39(-0.99%) |
Dec 20, 2019 | 38.90 | 38.99 | 38.79 | 38.87 | 3,299,255 | +0.25(+0.66%) |
Dec 19, 2019 | 38.62 | 38.70 | 38.41 | 38.62 | 2,224,100 | +0.11(+0.28%) |
Dec 18, 2019 | 38.25 | 38.54 | 38.25 | 38.51 | 2,882,890 | +0.20(+0.51%) |
Dec 17, 2019 | 38.15 | 38.39 | 38.09 | 38.31 | 2,595,995 | -0.20(-0.51%) |
Dec 16, 2019 | 38.72 | 38.82 | 38.42 | 38.51 | 4,709,040 | +0.74(+1.96%) |
Dec 13, 2019 | 37.93 | 38.11 | 37.73 | 37.77 | 2,919,078 | +0.04(+0.11%) |
Dec 12, 2019 | 37.70 | 37.98 | 37.61 | 37.73 | 2,983,080 | -0.30(-0.78%) |
Dec 11, 2019 | 37.99 | 38.14 | 37.89 | 38.03 | 2,563,835 | +0.12(+0.30%) |
Dec 10, 2019 | 37.79 | 37.93 | 37.64 | 37.91 | 2,752,246 | +0.43(+1.14%) |
Dec 09, 2019 | 37.46 | 37.52 | 37.37 | 37.48 | 4,372,721 | +0.10(+0.26%) |
Dec 06, 2019 | 37.29 | 37.43 | 37.19 | 37.38 | 3,104,236 | +0.25(+0.66%) |
Dec 05, 2019 | 37.05 | 37.15 | 36.84 | 37.14 | 5,681,011 | +0.12(+0.31%) |
Dec 04, 2019 | 36.56 | 37.06 | 36.55 | 37.02 | 3,717,689 | +0.34(+0.94%) |
Dec 03, 2019 | 36.32 | 36.69 | 36.28 | 36.68 | 3,241,610 | -0.23(-0.62%) |
Dec 02, 2019 | 37.18 | 37.24 | 36.77 | 36.91 | 3,499,529 | -0.45(-1.21%) |
Nov 29, 2019 | 37.24 | 37.43 | 37.20 | 37.36 | 4,250,369 | +0.02(+0.07%) |
Nov 27, 2019 | 37.15 | 37.40 | 37.13 | 37.34 | 7,579,815 | +0.53(+1.43%) |
Nov 26, 2019 | 36.40 | 36.85 | 36.39 | 36.81 | 6,409,612 | +0.27(+0.74%) |
Nov 25, 2019 | 36.55 | 36.63 | 36.45 | 36.54 | 3,650,599 | +0.39(+1.07%) |
Nov 22, 2019 | 36.25 | 36.31 | 36.10 | 36.15 | 2,619,002 | -0.02(-0.05%) |
Nov 21, 2019 | 36.14 | 36.23 | 35.93 | 36.17 | 3,057,424 | +0.09(+0.25%) |
Nov 20, 2019 | 36.19 | 36.33 | 35.96 | 36.08 | 3,088,578 | -0.48(-1.30%) |
Nov 19, 2019 | 36.66 | 36.72 | 36.38 | 36.55 | 2,640,142 | +0.14(+0.38%) |
Nov 18, 2019 | 36.50 | 36.61 | 36.37 | 36.42 | 3,907,430 | +0.20(+0.54%) |
Nov 15, 2019 | 35.68 | 36.24 | 35.66 | 36.22 | 2,806,351 | +0.20(+0.55%) |
Nov 14, 2019 | 35.98 | 36.06 | 35.78 | 36.02 | 2,201,574 | -0.26(-0.73%) |
Nov 13, 2019 | 36.28 | 36.32 | 36.13 | 36.28 | 1,634,867 | +0.11(+0.31%) |
Nov 12, 2019 | 36.03 | 36.27 | 35.99 | 36.17 | 2,658,451 | +0.21(+0.59%) |
Nov 11, 2019 | 35.77 | 35.98 | 35.74 | 35.96 | 2,429,835 | -0.13(-0.36%) |
Nov 08, 2019 | 35.86 | 36.11 | 35.86 | 36.09 | 2,487,865 | +0.17(+0.47%) |
Nov 07, 2019 | 36.03 | 36.04 | 35.84 | 35.92 | 2,007,376 | -0.12(-0.34%) |
Nov 06, 2019 | 35.87 | 36.10 | 35.85 | 36.04 | 2,844,565 | +0.07(+0.20%) |
Nov 05, 2019 | 36.24 | 36.33 | 35.91 | 35.97 | 4,803,732 | -0.62(-1.69%) |
Nov 04, 2019 | 36.87 | 36.90 | 36.52 | 36.59 | 3,443,738 | -0.20(-0.53%) |