Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.00 | 37.04 | 35.69 | 36.29 | 21,553,600 | -0.39(-1.06%) |
Jan 30, 2020 | 36.82 | 37.13 | 35.95 | 36.68 | 22,835,976 | -0.31(-0.84%) |
Jan 29, 2020 | 36.98 | 37.56 | 36.80 | 36.99 | 16,862,992 | -0.02(-0.05%) |
Jan 28, 2020 | 37.14 | 37.33 | 36.04 | 37.01 | 28,962,700 | +0.71(+1.96%) |
Jan 27, 2020 | 35.23 | 36.65 | 34.19 | 36.30 | 18,810,004 | -0.50(-1.36%) |
Jan 24, 2020 | 37.50 | 37.66 | 36.25 | 36.80 | 21,598,000 | -0.60(-1.60%) |
Jan 23, 2020 | 36.80 | 37.95 | 36.72 | 37.40 | 21,358,240 | +0.36(+0.97%) |
Jan 22, 2020 | 37.94 | 37.94 | 36.92 | 37.04 | 29,751,376 | -0.56(-1.49%) |
Jan 21, 2020 | 35.50 | 37.80 | 35.41 | 37.60 | 48,704,896 | +2.47(+7.03%) |
Jan 17, 2020 | 34.97 | 35.25 | 34.65 | 35.13 | 17,251,200 | +0.45(+1.30%) |
Jan 16, 2020 | 35.03 | 35.06 | 34.18 | 34.68 | 21,952,988 | -0.33(-0.94%) |
Jan 15, 2020 | 34.90 | 35.15 | 34.51 | 35.01 | 20,752,262 | +0.17(+0.49%) |
Jan 14, 2020 | 34.20 | 35.02 | 33.92 | 34.84 | 26,019,092 | +0.70(+2.05%) |
Jan 13, 2020 | 34.29 | 34.34 | 33.55 | 34.14 | 16,915,848 | +0.13(+0.38%) |
Jan 10, 2020 | 34.08 | 34.99 | 33.84 | 34.01 | 34,276,900 | +0.04(+0.12%) |
Jan 09, 2020 | 34.45 | 34.47 | 33.22 | 33.97 | 29,388,866 | +0.04(+0.12%) |
Jan 08, 2020 | 32.73 | 34.52 | 32.46 | 33.93 | 43,944,744 | +1.12(+3.41%) |
Jan 07, 2020 | 31.79 | 32.84 | 31.36 | 32.81 | 30,126,928 | +1.23(+3.89%) |
Jan 06, 2020 | 31.01 | 32.06 | 31.00 | 31.58 | 21,205,428 | +0.21(+0.67%) |
Jan 03, 2020 | 30.62 | 31.43 | 30.48 | 31.37 | 18,831,400 | +0.38(+1.23%) |
Jan 02, 2020 | 29.94 | 31.00 | 29.79 | 30.99 | 20,579,678 | +1.25(+4.20%) |
Dec 31, 2019 | 29.11 | 29.95 | 28.90 | 29.74 | 16,233,000 | +0.00(+0.00%) |
Dec 30, 2019 | 30.13 | 30.20 | 29.35 | 29.74 | 18,807,456 | -0.43(-1.43%) |
Dec 27, 2019 | 30.80 | 31.06 | 30.17 | 30.17 | 18,465,900 | -0.50(-1.63%) |
Dec 26, 2019 | 30.47 | 30.79 | 30.03 | 30.67 | 22,200,844 | +0.23(+0.76%) |
Dec 24, 2019 | 30.33 | 30.84 | 30.11 | 30.44 | 12,938,500 | +0.11(+0.36%) |
Dec 23, 2019 | 30.49 | 30.94 | 29.83 | 30.33 | 31,209,064 | -0.12(-0.39%) |
Dec 20, 2019 | 30.10 | 31.03 | 29.85 | 30.45 | 95,461,600 | +0.46(+1.53%) |
Dec 19, 2019 | 29.84 | 30.17 | 29.53 | 29.99 | 33,799,820 | -0.14(-0.46%) |
Dec 18, 2019 | 29.62 | 30.14 | 29.34 | 30.13 | 35,375,088 | +0.38(+1.28%) |
Dec 17, 2019 | 30.37 | 30.42 | 29.53 | 29.75 | 38,250,224 | -0.30(-1.00%) |
Dec 16, 2019 | 29.11 | 30.13 | 29.10 | 30.05 | 57,381,448 | +1.56(+5.48%) |
Dec 13, 2019 | 28.58 | 28.84 | 28.27 | 28.49 | 25,439,300 | -0.20(-0.70%) |
Dec 12, 2019 | 28.29 | 28.75 | 28.19 | 28.69 | 23,569,756 | +0.27(+0.95%) |
Dec 11, 2019 | 27.99 | 28.55 | 27.85 | 28.42 | 23,281,480 | +0.55(+1.97%) |
Dec 10, 2019 | 27.73 | 27.99 | 27.60 | 27.87 | 23,604,776 | +0.19(+0.69%) |
Dec 09, 2019 | 27.96 | 28.36 | 27.68 | 27.68 | 20,978,084 | -0.18(-0.65%) |
Dec 06, 2019 | 28.40 | 28.93 | 27.80 | 27.86 | 33,144,300 | -0.79(-2.76%) |
Dec 05, 2019 | 28.94 | 28.99 | 28.18 | 28.65 | 22,504,280 | -0.41(-1.41%) |
Dec 04, 2019 | 29.10 | 29.20 | 28.70 | 29.06 | 22,523,486 | +0.04(+0.14%) |
Dec 03, 2019 | 28.20 | 29.33 | 28.15 | 29.02 | 25,387,496 | +0.04(+0.14%) |
Dec 02, 2019 | 29.32 | 29.52 | 28.70 | 28.98 | 17,410,724 | -0.62(-2.09%) |
Nov 29, 2019 | 29.41 | 29.85 | 29.25 | 29.60 | 8,115,100 | +0.11(+0.37%) |
Nov 27, 2019 | 29.42 | 29.59 | 28.88 | 29.49 | 22,463,800 | -0.10(-0.34%) |
Nov 26, 2019 | 29.49 | 30.15 | 29.36 | 29.59 | 29,584,632 | +0.48(+1.65%) |
Nov 25, 2019 | 28.69 | 29.60 | 28.38 | 29.11 | 37,477,264 | -0.45(-1.52%) |
Nov 22, 2019 | 29.84 | 30.13 | 29.21 | 29.56 | 44,383,800 | +0.10(+0.34%) |
Nov 21, 2019 | 28.67 | 29.60 | 28.50 | 29.46 | 55,637,468 | +1.43(+5.10%) |
Nov 20, 2019 | 27.06 | 28.40 | 26.94 | 28.03 | 54,029,096 | +0.98(+3.62%) |
Nov 19, 2019 | 26.77 | 27.22 | 26.61 | 27.05 | 34,105,968 | +0.30(+1.12%) |
Nov 18, 2019 | 26.80 | 27.00 | 26.30 | 26.75 | 37,298,000 | -0.04(-0.15%) |
Nov 15, 2019 | 26.18 | 26.80 | 25.95 | 26.79 | 41,372,700 | +0.80(+3.08%) |
Nov 14, 2019 | 26.80 | 26.86 | 25.67 | 25.99 | 28,004,004 | -0.72(-2.70%) |
Nov 13, 2019 | 26.47 | 26.82 | 26.14 | 26.71 | 34,500,976 | +0.01(+0.04%) |
Nov 12, 2019 | 27.38 | 27.66 | 26.66 | 26.70 | 37,073,104 | -0.44(-1.62%) |
Nov 11, 2019 | 27.03 | 27.21 | 26.23 | 27.14 | 41,412,336 | +0.13(+0.48%) |
Nov 08, 2019 | 27.48 | 27.62 | 26.91 | 27.01 | 45,263,100 | -0.37(-1.35%) |
Nov 07, 2019 | 26.80 | 27.42 | 26.45 | 27.38 | 65,929,664 | +0.44(+1.63%) |
Nov 06, 2019 | 26.06 | 27.55 | 25.58 | 26.94 | 133,545,112 | -1.08(-3.85%) |
Nov 05, 2019 | 29.13 | 29.30 | 27.97 | 28.02 | 52,123,888 | -3.06(-9.85%) |
Nov 04, 2019 | 31.45 | 31.75 | 30.12 | 31.08 | 32,010,636 | -0.29(-0.92%) |