Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.13 | 47.26 | 45.74 | 46.21 | 1,708,900 | -0.83(-1.76%) |
Jan 30, 2020 | 43.49 | 47.20 | 43.08 | 47.04 | 2,828,718 | +3.12(+7.10%) |
Jan 29, 2020 | 42.90 | 44.99 | 42.16 | 43.92 | 2,817,854 | +1.76(+4.17%) |
Jan 28, 2020 | 41.58 | 42.21 | 40.58 | 42.16 | 1,229,609 | +0.90(+2.18%) |
Jan 27, 2020 | 40.00 | 41.33 | 39.25 | 41.26 | 2,053,207 | -0.79(-1.88%) |
Jan 24, 2020 | 43.49 | 44.03 | 40.81 | 42.05 | 2,572,200 | -0.76(-1.78%) |
Jan 23, 2020 | 42.33 | 43.25 | 40.93 | 42.81 | 1,799,742 | +0.57(+1.35%) |
Jan 22, 2020 | 41.48 | 42.67 | 41.26 | 42.24 | 1,167,468 | +1.11(+2.70%) |
Jan 21, 2020 | 41.18 | 42.27 | 40.47 | 41.13 | 2,190,831 | -0.06(-0.15%) |
Jan 17, 2020 | 41.20 | 41.72 | 40.61 | 41.19 | 1,377,600 | +0.58(+1.43%) |
Jan 16, 2020 | 40.74 | 41.78 | 39.96 | 40.61 | 2,020,170 | +0.38(+0.94%) |
Jan 15, 2020 | 39.57 | 41.49 | 39.40 | 40.23 | 2,097,795 | +0.96(+2.44%) |
Jan 14, 2020 | 41.16 | 41.40 | 38.82 | 39.27 | 2,403,090 | -1.67(-4.08%) |
Jan 13, 2020 | 40.72 | 43.52 | 40.60 | 40.94 | 5,297,071 | +0.78(+1.94%) |
Jan 10, 2020 | 40.55 | 40.88 | 39.84 | 40.16 | 1,675,800 | -0.05(-0.12%) |
Jan 09, 2020 | 40.45 | 40.97 | 39.88 | 40.21 | 1,630,262 | +0.26(+0.65%) |
Jan 08, 2020 | 40.30 | 41.08 | 39.15 | 39.95 | 1,957,747 | -0.11(-0.27%) |
Jan 07, 2020 | 39.95 | 41.54 | 39.20 | 40.06 | 4,065,577 | +0.16(+0.40%) |
Jan 06, 2020 | 37.51 | 40.07 | 37.38 | 39.90 | 5,563,176 | +2.48(+6.63%) |
Jan 03, 2020 | 36.11 | 37.70 | 35.96 | 37.42 | 1,573,500 | +0.72(+1.96%) |
Jan 02, 2020 | 38.22 | 38.25 | 36.60 | 36.70 | 1,784,241 | -1.08(-2.86%) |
Dec 31, 2019 | 36.90 | 37.95 | 36.77 | 37.78 | 1,460,100 | +0.65(+1.75%) |
Dec 30, 2019 | 36.72 | 37.20 | 35.40 | 37.13 | 1,611,077 | +1.02(+2.82%) |
Dec 27, 2019 | 37.90 | 37.95 | 35.61 | 36.11 | 3,473,700 | -1.85(-4.87%) |
Dec 26, 2019 | 37.30 | 38.20 | 37.00 | 37.96 | 1,377,951 | +0.87(+2.35%) |
Dec 24, 2019 | 37.72 | 37.80 | 36.62 | 37.09 | 783,600 | -0.71(-1.88%) |
Dec 23, 2019 | 38.85 | 39.64 | 37.41 | 37.80 | 2,284,059 | -0.71(-1.84%) |
Dec 20, 2019 | 37.71 | 38.87 | 37.60 | 38.51 | 3,420,600 | +0.41(+1.08%) |
Dec 19, 2019 | 37.51 | 38.44 | 37.50 | 38.10 | 1,524,479 | -0.11(-0.29%) |
Dec 18, 2019 | 37.66 | 38.75 | 36.81 | 38.21 | 3,146,192 | +1.03(+2.77%) |
Dec 17, 2019 | 37.86 | 38.24 | 36.02 | 37.18 | 5,174,104 | -1.61(-4.15%) |
Dec 16, 2019 | 38.91 | 39.02 | 37.13 | 38.79 | 2,943,617 | +0.00(+0.00%) |
Dec 13, 2019 | 36.20 | 39.13 | 36.01 | 38.79 | 4,403,900 | +3.06(+8.56%) |
Dec 12, 2019 | 35.45 | 36.61 | 35.14 | 35.73 | 2,062,826 | +0.18(+0.51%) |
Dec 11, 2019 | 34.81 | 35.68 | 33.06 | 35.55 | 3,372,298 | +0.74(+2.13%) |
Dec 10, 2019 | 34.33 | 36.25 | 34.26 | 34.81 | 5,370,700 | -0.35(-1.00%) |
Dec 09, 2019 | 34.63 | 36.04 | 34.10 | 35.16 | 3,169,493 | -0.75(-2.09%) |
Dec 06, 2019 | 35.93 | 36.33 | 35.60 | 35.91 | 2,883,900 | +0.05(+0.14%) |
Dec 05, 2019 | 36.83 | 36.83 | 35.81 | 35.86 | 2,029,399 | -1.06(-2.87%) |
Dec 04, 2019 | 38.00 | 38.25 | 36.09 | 36.92 | 1,662,393 | -0.85(-2.25%) |
Dec 03, 2019 | 37.58 | 38.72 | 37.50 | 37.77 | 2,119,758 | -1.83(-4.62%) |
Dec 02, 2019 | 41.11 | 41.32 | 37.84 | 39.60 | 2,048,911 | -1.17(-2.87%) |
Nov 29, 2019 | 41.82 | 42.20 | 40.56 | 40.77 | 574,800 | -1.09(-2.60%) |
Nov 27, 2019 | 40.80 | 42.20 | 39.72 | 41.86 | 1,278,500 | +1.31(+3.23%) |
Nov 26, 2019 | 43.10 | 43.70 | 39.81 | 40.55 | 1,784,062 | -2.26(-5.28%) |
Nov 25, 2019 | 41.50 | 44.09 | 41.47 | 42.81 | 2,298,977 | +1.77(+4.31%) |
Nov 22, 2019 | 41.35 | 42.70 | 39.71 | 41.04 | 2,671,900 | +1.01(+2.52%) |
Nov 21, 2019 | 38.24 | 40.17 | 38.18 | 40.03 | 1,416,687 | +1.63(+4.24%) |
Nov 20, 2019 | 38.83 | 39.94 | 37.60 | 38.40 | 1,158,454 | -0.75(-1.92%) |
Nov 19, 2019 | 40.45 | 40.88 | 37.53 | 39.15 | 1,891,173 | -1.17(-2.90%) |
Nov 18, 2019 | 40.72 | 41.48 | 39.75 | 40.32 | 1,154,169 | -0.31(-0.76%) |
Nov 15, 2019 | 41.75 | 42.96 | 40.43 | 40.63 | 2,121,800 | -0.74(-1.79%) |
Nov 14, 2019 | 40.18 | 41.72 | 39.38 | 41.37 | 2,568,118 | +1.18(+2.94%) |
Nov 13, 2019 | 38.82 | 41.92 | 38.25 | 40.19 | 10,604,210 | +5.79(+16.83%) |
Nov 12, 2019 | 33.81 | 35.20 | 33.80 | 34.40 | 3,195,496 | +0.85(+2.53%) |
Nov 11, 2019 | 32.76 | 34.00 | 32.36 | 33.55 | 1,665,026 | +0.74(+2.26%) |
Nov 08, 2019 | 31.11 | 32.83 | 30.26 | 32.81 | 932,100 | +1.52(+4.86%) |
Nov 07, 2019 | 33.30 | 33.74 | 31.00 | 31.29 | 1,016,841 | -1.77(-5.35%) |
Nov 06, 2019 | 34.56 | 34.76 | 32.89 | 33.06 | 1,257,854 | -1.85(-5.30%) |
Nov 05, 2019 | 34.50 | 35.25 | 33.21 | 34.91 | 1,021,090 | +0.47(+1.36%) |
Nov 04, 2019 | 34.53 | 34.87 | 33.36 | 34.44 | 865,519 | +0.42(+1.23%) |