Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.03 | 32.14 | 30.72 | 31.24 | 8,354,246 | -1.13(-3.48%) |
Jan 30, 2020 | 32.79 | 33.12 | 31.73 | 32.37 | 5,925,879 | -0.91(-2.72%) |
Jan 29, 2020 | 33.03 | 33.62 | 32.95 | 33.27 | 4,508,410 | +0.40(+1.21%) |
Jan 28, 2020 | 32.98 | 33.00 | 32.65 | 32.87 | 2,601,137 | +0.21(+0.63%) |
Jan 27, 2020 | 32.80 | 33.02 | 32.51 | 32.67 | 4,047,900 | -0.73(-2.18%) |
Jan 24, 2020 | 34.19 | 34.24 | 33.23 | 33.39 | 3,681,077 | -0.87(-2.53%) |
Jan 23, 2020 | 33.95 | 34.40 | 33.59 | 34.26 | 2,154,213 | +0.12(+0.34%) |
Jan 22, 2020 | 34.24 | 34.45 | 34.08 | 34.15 | 2,180,690 | -0.02(-0.07%) |
Jan 21, 2020 | 34.19 | 34.40 | 33.63 | 34.17 | 4,168,847 | -0.93(-2.64%) |
Jan 17, 2020 | 34.88 | 35.26 | 34.81 | 35.10 | 3,476,167 | +0.31(+0.88%) |
Jan 16, 2020 | 34.30 | 34.82 | 34.22 | 34.79 | 4,176,115 | +0.65(+1.91%) |
Jan 15, 2020 | 33.99 | 34.27 | 33.79 | 34.14 | 1,720,109 | +0.06(+0.18%) |
Jan 14, 2020 | 33.99 | 34.25 | 33.95 | 34.08 | 2,618,819 | -0.02(-0.05%) |
Jan 13, 2020 | 33.87 | 34.22 | 33.74 | 34.09 | 3,564,905 | +0.35(+1.02%) |
Jan 10, 2020 | 33.84 | 34.11 | 33.70 | 33.75 | 2,341,863 | -0.09(-0.27%) |
Jan 09, 2020 | 33.85 | 34.05 | 33.65 | 33.84 | 2,306,708 | +0.09(+0.27%) |
Jan 08, 2020 | 33.41 | 33.95 | 33.34 | 33.75 | 3,280,797 | +0.39(+1.17%) |
Jan 07, 2020 | 33.50 | 33.57 | 33.18 | 33.36 | 4,326,957 | -0.36(-1.07%) |
Jan 06, 2020 | 34.17 | 34.28 | 33.66 | 33.72 | 3,968,017 | -0.59(-1.72%) |
Jan 03, 2020 | 34.39 | 34.57 | 34.29 | 34.31 | 3,696,458 | -0.61(-1.76%) |
Jan 02, 2020 | 35.66 | 35.71 | 34.84 | 34.92 | 4,257,307 | -0.41(-1.15%) |
Dec 31, 2019 | 35.14 | 35.36 | 35.11 | 35.33 | 1,870,127 | +0.12(+0.33%) |
Dec 30, 2019 | 35.21 | 35.31 | 34.94 | 35.21 | 1,697,963 | +0.01(+0.02%) |
Dec 27, 2019 | 35.48 | 35.48 | 35.11 | 35.21 | 1,663,393 | -0.23(-0.65%) |
Dec 26, 2019 | 35.43 | 35.45 | 35.14 | 35.44 | 1,174,805 | +0.08(+0.24%) |
Dec 24, 2019 | 35.54 | 35.66 | 35.30 | 35.35 | 1,034,585 | -0.15(-0.41%) |
Dec 23, 2019 | 35.36 | 35.50 | 35.17 | 35.50 | 3,764,135 | +0.10(+0.28%) |
Dec 20, 2019 | 35.47 | 35.70 | 35.26 | 35.40 | 7,802,605 | +0.13(+0.37%) |
Dec 19, 2019 | 35.77 | 35.80 | 35.14 | 35.27 | 5,243,345 | -0.25(-0.69%) |
Dec 18, 2019 | 35.68 | 35.77 | 35.30 | 35.51 | 5,834,595 | -0.23(-0.64%) |
Dec 17, 2019 | 35.48 | 35.98 | 35.46 | 35.74 | 6,651,560 | +0.30(+0.84%) |
Dec 16, 2019 | 35.93 | 36.00 | 35.37 | 35.44 | 6,341,918 | -0.12(-0.35%) |
Dec 13, 2019 | 35.96 | 36.24 | 35.57 | 35.57 | 3,723,962 | -0.15(-0.43%) |
Dec 12, 2019 | 35.57 | 35.97 | 35.40 | 35.72 | 6,654,817 | +0.29(+0.82%) |
Dec 11, 2019 | 35.60 | 35.71 | 35.29 | 35.43 | 3,912,118 | -0.05(-0.15%) |
Dec 10, 2019 | 35.42 | 35.74 | 35.14 | 35.48 | 4,539,159 | -0.90(-2.47%) |
Dec 09, 2019 | 36.26 | 36.55 | 36.10 | 36.38 | 4,918,551 | +0.12(+0.34%) |
Dec 06, 2019 | 36.06 | 36.41 | 36.03 | 36.26 | 3,322,484 | +0.57(+1.59%) |
Dec 05, 2019 | 35.45 | 35.75 | 35.21 | 35.69 | 2,394,824 | +0.43(+1.22%) |
Dec 04, 2019 | 35.56 | 35.90 | 35.21 | 35.26 | 3,310,991 | -0.09(-0.26%) |
Dec 03, 2019 | 35.07 | 35.37 | 34.63 | 35.35 | 3,556,660 | -0.12(-0.35%) |
Dec 02, 2019 | 35.81 | 36.23 | 35.45 | 35.47 | 3,659,350 | -0.08(-0.22%) |
Nov 29, 2019 | 35.63 | 35.63 | 35.24 | 35.55 | 1,490,549 | -0.08(-0.22%) |
Nov 27, 2019 | 35.53 | 35.80 | 35.35 | 35.63 | 2,375,233 | +0.16(+0.45%) |
Nov 26, 2019 | 35.21 | 35.49 | 34.86 | 35.47 | 2,771,218 | +0.12(+0.35%) |
Nov 25, 2019 | 34.64 | 35.42 | 34.61 | 35.34 | 2,763,577 | +0.73(+2.11%) |
Nov 22, 2019 | 34.42 | 34.70 | 34.32 | 34.61 | 2,780,099 | +0.33(+0.96%) |
Nov 21, 2019 | 34.75 | 34.89 | 34.24 | 34.28 | 3,510,470 | -0.42(-1.22%) |
Nov 20, 2019 | 35.11 | 35.13 | 34.37 | 34.71 | 2,930,640 | -0.56(-1.59%) |
Nov 19, 2019 | 35.29 | 35.40 | 35.11 | 35.27 | 3,371,741 | +0.07(+0.20%) |
Nov 18, 2019 | 35.04 | 35.36 | 34.69 | 35.20 | 2,669,613 | +0.18(+0.50%) |
Nov 15, 2019 | 34.98 | 35.13 | 34.79 | 35.02 | 2,651,705 | +0.11(+0.31%) |
Nov 14, 2019 | 34.63 | 34.98 | 34.58 | 34.91 | 2,224,938 | +0.13(+0.38%) |
Nov 13, 2019 | 34.88 | 35.08 | 34.58 | 34.78 | 2,964,220 | -0.28(-0.80%) |
Nov 12, 2019 | 34.71 | 35.33 | 34.53 | 35.06 | 3,543,268 | +0.20(+0.59%) |
Nov 11, 2019 | 34.86 | 35.02 | 34.67 | 34.86 | 2,353,751 | -0.20(-0.56%) |
Nov 08, 2019 | 34.52 | 35.15 | 34.36 | 35.05 | 3,063,309 | +0.58(+1.67%) |
Nov 07, 2019 | 34.42 | 34.71 | 34.32 | 34.48 | 3,219,892 | +0.04(+0.11%) |
Nov 06, 2019 | 34.34 | 34.48 | 33.98 | 34.44 | 3,275,851 | +0.12(+0.35%) |
Nov 05, 2019 | 33.76 | 34.39 | 33.76 | 34.32 | 3,802,005 | +0.52(+1.53%) |
Nov 04, 2019 | 33.35 | 33.93 | 33.17 | 33.80 | 3,900,928 | +0.46(+1.36%) |