Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 31.62 | 31.62 | 29.54 | 30.00 | 4,002,900 | -1.83(-5.75%) |
Jan 30, 2020 | 31.96 | 32.35 | 31.35 | 31.83 | 2,012,850 | -0.42(-1.30%) |
Jan 29, 2020 | 32.79 | 32.82 | 32.10 | 32.25 | 1,217,650 | -0.45(-1.38%) |
Jan 28, 2020 | 32.46 | 33.24 | 32.33 | 32.70 | 1,689,483 | +0.51(+1.58%) |
Jan 27, 2020 | 32.84 | 32.84 | 31.95 | 32.19 | 2,853,166 | -1.78(-5.24%) |
Jan 24, 2020 | 34.52 | 34.86 | 33.57 | 33.97 | 1,569,300 | -0.49(-1.42%) |
Jan 23, 2020 | 34.61 | 34.82 | 33.27 | 34.46 | 1,674,579 | -0.56(-1.60%) |
Jan 22, 2020 | 34.51 | 35.82 | 34.51 | 35.02 | 2,126,854 | +0.61(+1.77%) |
Jan 21, 2020 | 34.44 | 34.61 | 33.83 | 34.41 | 1,462,518 | -0.03(-0.09%) |
Jan 17, 2020 | 34.52 | 35.03 | 34.05 | 34.44 | 2,171,800 | -0.01(-0.03%) |
Jan 16, 2020 | 34.35 | 35.28 | 34.32 | 34.45 | 2,106,698 | +0.30(+0.88%) |
Jan 15, 2020 | 34.54 | 34.63 | 33.96 | 34.15 | 2,259,100 | -0.35(-1.01%) |
Jan 14, 2020 | 33.88 | 35.17 | 33.75 | 34.50 | 2,386,188 | +0.85(+2.53%) |
Jan 13, 2020 | 32.95 | 33.90 | 32.40 | 33.65 | 3,900,078 | +0.94(+2.87%) |
Jan 10, 2020 | 33.44 | 33.65 | 32.43 | 32.71 | 4,134,900 | -0.63(-1.89%) |
Jan 09, 2020 | 35.01 | 35.23 | 33.29 | 33.34 | 5,350,114 | -1.61(-4.61%) |
Jan 08, 2020 | 36.05 | 36.28 | 34.89 | 34.95 | 2,560,066 | -1.09(-3.02%) |
Jan 07, 2020 | 35.50 | 36.68 | 35.50 | 36.04 | 1,456,071 | +0.37(+1.04%) |
Jan 06, 2020 | 35.52 | 36.24 | 35.14 | 35.67 | 1,070,460 | -0.25(-0.70%) |
Jan 03, 2020 | 35.19 | 36.10 | 34.73 | 35.92 | 1,707,800 | +0.24(+0.67%) |
Jan 02, 2020 | 36.38 | 36.47 | 35.18 | 35.68 | 2,286,682 | -0.56(-1.55%) |
Dec 31, 2019 | 35.40 | 36.47 | 35.04 | 36.24 | 1,402,700 | +0.83(+2.34%) |
Dec 30, 2019 | 37.43 | 37.45 | 35.27 | 35.41 | 2,389,761 | -2.15(-5.72%) |
Dec 27, 2019 | 37.43 | 37.57 | 36.69 | 37.56 | 1,449,600 | +0.32(+0.86%) |
Dec 26, 2019 | 37.43 | 37.91 | 37.13 | 37.24 | 828,410 | -0.18(-0.48%) |
Dec 24, 2019 | 37.78 | 37.78 | 37.15 | 37.42 | 394,200 | -0.25(-0.66%) |
Dec 23, 2019 | 37.98 | 38.20 | 37.33 | 37.67 | 1,167,573 | -0.09(-0.24%) |
Dec 20, 2019 | 37.50 | 38.05 | 36.93 | 37.76 | 1,999,100 | +0.32(+0.85%) |
Dec 19, 2019 | 38.14 | 38.58 | 37.38 | 37.44 | 1,622,129 | -0.11(-0.29%) |
Dec 18, 2019 | 37.53 | 38.88 | 37.37 | 37.55 | 3,501,196 | +0.30(+0.81%) |
Dec 17, 2019 | 37.55 | 37.91 | 37.13 | 37.25 | 2,822,371 | -0.81(-2.13%) |
Dec 16, 2019 | 39.10 | 39.39 | 37.63 | 38.06 | 3,055,655 | -0.80(-2.06%) |
Dec 13, 2019 | 40.56 | 40.73 | 38.78 | 38.86 | 2,808,200 | -1.30(-3.24%) |
Dec 12, 2019 | 40.32 | 40.79 | 40.08 | 40.16 | 1,869,645 | -0.24(-0.59%) |
Dec 11, 2019 | 38.80 | 40.69 | 38.80 | 40.40 | 1,676,309 | +1.57(+4.04%) |
Dec 10, 2019 | 38.73 | 39.80 | 38.33 | 38.83 | 1,893,955 | +0.10(+0.26%) |
Dec 09, 2019 | 38.80 | 38.90 | 38.30 | 38.73 | 1,139,174 | -0.11(-0.28%) |
Dec 06, 2019 | 39.27 | 39.54 | 38.74 | 38.84 | 1,087,700 | -0.13(-0.33%) |
Dec 05, 2019 | 39.50 | 40.35 | 38.79 | 38.97 | 2,074,932 | -0.13(-0.33%) |
Dec 04, 2019 | 37.95 | 39.94 | 37.71 | 39.10 | 4,543,692 | +1.25(+3.30%) |
Dec 03, 2019 | 37.63 | 38.30 | 37.26 | 37.85 | 1,769,617 | -0.77(-1.99%) |
Dec 02, 2019 | 38.59 | 39.10 | 37.47 | 38.62 | 2,323,024 | +0.47(+1.23%) |
Nov 29, 2019 | 38.36 | 38.93 | 38.08 | 38.15 | 778,400 | -0.56(-1.45%) |
Nov 27, 2019 | 38.69 | 39.29 | 38.28 | 38.71 | 1,828,400 | +0.49(+1.28%) |
Nov 26, 2019 | 37.72 | 38.64 | 37.07 | 38.22 | 1,902,335 | +0.54(+1.43%) |
Nov 25, 2019 | 37.80 | 38.02 | 36.98 | 37.68 | 2,305,252 | +0.75(+2.03%) |
Nov 22, 2019 | 35.41 | 37.07 | 34.86 | 36.93 | 4,583,100 | +1.75(+4.97%) |
Nov 21, 2019 | 34.50 | 35.50 | 34.30 | 35.18 | 1,083,243 | +0.72(+2.09%) |
Nov 20, 2019 | 34.10 | 34.77 | 33.80 | 34.46 | 1,431,628 | +0.33(+0.97%) |
Nov 19, 2019 | 34.92 | 35.13 | 34.10 | 34.13 | 2,353,994 | -1.08(-3.07%) |
Nov 18, 2019 | 35.59 | 35.79 | 35.01 | 35.21 | 1,896,995 | -0.46(-1.29%) |
Nov 15, 2019 | 35.93 | 36.28 | 35.26 | 35.67 | 2,226,400 | -0.04(-0.11%) |
Nov 14, 2019 | 35.52 | 36.05 | 34.71 | 35.71 | 4,007,613 | +0.90(+2.59%) |
Nov 13, 2019 | 38.52 | 39.72 | 33.38 | 34.81 | 18,628,850 | -4.23(-10.84%) |
Nov 12, 2019 | 39.26 | 39.58 | 38.20 | 39.04 | 3,342,957 | -0.11(-0.28%) |
Nov 11, 2019 | 37.61 | 39.19 | 37.14 | 39.15 | 2,749,397 | +1.52(+4.04%) |
Nov 08, 2019 | 38.26 | 38.60 | 37.18 | 37.63 | 2,240,600 | -0.83(-2.16%) |
Nov 07, 2019 | 39.68 | 40.02 | 38.36 | 38.46 | 1,539,867 | -1.89(-4.68%) |
Nov 06, 2019 | 42.80 | 42.92 | 40.17 | 40.35 | 1,800,475 | -2.45(-5.72%) |
Nov 05, 2019 | 44.59 | 45.09 | 42.76 | 42.80 | 1,203,440 | -1.46(-3.30%) |
Nov 04, 2019 | 42.40 | 44.57 | 42.35 | 44.26 | 1,500,766 | +2.18(+5.18%) |