Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.16 | 36.19 | 35.80 | 36.00 | 54,463,612 | -0.86(-2.33%) |
Jan 30, 2020 | 36.49 | 36.96 | 36.29 | 36.86 | 58,035,264 | -0.46(-1.24%) |
Jan 29, 2020 | 37.53 | 37.60 | 37.26 | 37.32 | 37,774,440 | +0.23(+0.61%) |
Jan 28, 2020 | 36.87 | 37.22 | 36.68 | 37.09 | 49,723,540 | +0.48(+1.31%) |
Jan 27, 2020 | 36.29 | 37.09 | 36.06 | 36.61 | 110,340,800 | -1.75(-4.56%) |
Jan 24, 2020 | 38.79 | 38.81 | 38.13 | 38.36 | 55,004,688 | -0.51(-1.31%) |
Jan 23, 2020 | 38.51 | 38.97 | 38.35 | 38.87 | 66,980,248 | -0.51(-1.29%) |
Jan 22, 2020 | 39.62 | 39.62 | 39.23 | 39.37 | 47,323,272 | +0.43(+1.12%) |
Jan 21, 2020 | 39.17 | 39.28 | 38.93 | 38.94 | 67,905,008 | -1.92(-4.70%) |
Jan 17, 2020 | 40.80 | 40.86 | 40.68 | 40.86 | 19,940,382 | +0.19(+0.47%) |
Jan 16, 2020 | 40.51 | 40.67 | 40.46 | 40.67 | 20,320,706 | +0.30(+0.74%) |
Jan 15, 2020 | 40.41 | 40.49 | 40.35 | 40.37 | 21,104,638 | -0.23(-0.56%) |
Jan 14, 2020 | 40.52 | 40.65 | 40.44 | 40.60 | 44,207,060 | -0.42(-1.02%) |
Jan 13, 2020 | 40.58 | 41.02 | 40.53 | 41.01 | 33,979,684 | +0.69(+1.71%) |
Jan 10, 2020 | 40.26 | 40.41 | 40.18 | 40.33 | 23,497,716 | +0.13(+0.32%) |
Jan 09, 2020 | 40.17 | 40.23 | 40.07 | 40.20 | 26,550,456 | +0.36(+0.91%) |
Jan 08, 2020 | 39.58 | 40.05 | 39.53 | 39.84 | 30,514,938 | -0.03(-0.07%) |
Jan 07, 2020 | 39.87 | 39.95 | 39.76 | 39.86 | 17,800,128 | -0.10(-0.25%) |
Jan 06, 2020 | 39.78 | 39.97 | 39.76 | 39.96 | 14,007,291 | +0.19(+0.48%) |
Jan 03, 2020 | 39.85 | 40.08 | 39.76 | 39.77 | 23,131,076 | -0.88(-2.16%) |
Jan 02, 2020 | 40.22 | 40.65 | 40.18 | 40.65 | 28,209,954 | +1.13(+2.87%) |
Dec 31, 2019 | 39.47 | 39.58 | 39.31 | 39.52 | 15,069,275 | +0.13(+0.32%) |
Dec 30, 2019 | 39.77 | 39.78 | 39.37 | 39.39 | 14,484,200 | -0.20(-0.50%) |
Dec 27, 2019 | 39.63 | 39.73 | 39.50 | 39.59 | 22,322,612 | +0.14(+0.37%) |
Dec 26, 2019 | 39.22 | 39.47 | 39.18 | 39.45 | 11,760,797 | +0.39(+1.00%) |
Dec 24, 2019 | 39.04 | 39.10 | 38.98 | 39.06 | 5,265,900 | +0.07(+0.19%) |
Dec 23, 2019 | 38.95 | 39.06 | 38.89 | 38.99 | 9,602,475 | -0.04(-0.09%) |
Dec 20, 2019 | 39.00 | 39.14 | 38.98 | 39.02 | 28,842,334 | +0.15(+0.40%) |
Dec 19, 2019 | 38.74 | 38.89 | 38.73 | 38.87 | 12,094,343 | -0.08(-0.21%) |
Dec 18, 2019 | 38.98 | 39.00 | 38.90 | 38.95 | 12,665,001 | +0.11(+0.28%) |
Dec 17, 2019 | 38.75 | 38.93 | 38.70 | 38.84 | 29,946,540 | +0.49(+1.28%) |
Dec 16, 2019 | 38.36 | 38.42 | 38.28 | 38.35 | 29,482,394 | +0.48(+1.26%) |
Dec 13, 2019 | 38.17 | 38.57 | 37.86 | 37.87 | 62,073,596 | -0.16(-0.42%) |
Dec 12, 2019 | 37.32 | 38.08 | 37.30 | 38.03 | 70,047,320 | +0.68(+1.83%) |
Dec 11, 2019 | 37.08 | 37.40 | 37.05 | 37.35 | 43,001,188 | +0.71(+1.94%) |
Dec 10, 2019 | 36.64 | 36.71 | 36.57 | 36.64 | 13,101,961 | +0.14(+0.39%) |
Dec 09, 2019 | 36.69 | 36.75 | 36.49 | 36.49 | 17,052,334 | -0.17(-0.46%) |
Dec 06, 2019 | 36.76 | 36.80 | 36.65 | 36.66 | 19,686,656 | +0.30(+0.83%) |
Dec 05, 2019 | 36.39 | 36.46 | 36.30 | 36.36 | 18,267,514 | +0.02(+0.05%) |
Dec 04, 2019 | 36.37 | 36.42 | 36.32 | 36.34 | 16,172,865 | +0.15(+0.42%) |
Dec 03, 2019 | 36.08 | 36.19 | 35.88 | 36.19 | 33,879,700 | -0.21(-0.59%) |
Dec 02, 2019 | 36.55 | 36.57 | 36.33 | 36.41 | 30,744,134 | +0.01(+0.02%) |
Nov 29, 2019 | 36.41 | 36.48 | 36.32 | 36.40 | 29,562,942 | -1.00(-2.69%) |
Nov 27, 2019 | 37.35 | 37.45 | 37.29 | 37.40 | 13,839,826 | -0.04(-0.10%) |
Nov 26, 2019 | 37.30 | 37.48 | 37.17 | 37.44 | 23,671,564 | +0.09(+0.24%) |
Nov 25, 2019 | 37.16 | 37.39 | 37.09 | 37.35 | 29,864,112 | +0.61(+1.67%) |
Nov 22, 2019 | 36.83 | 36.84 | 36.63 | 36.73 | 16,568,084 | -0.06(-0.17%) |
Nov 21, 2019 | 36.65 | 36.80 | 36.55 | 36.80 | 23,146,486 | -0.05(-0.14%) |
Nov 20, 2019 | 36.96 | 37.05 | 36.71 | 36.85 | 27,430,016 | -0.20(-0.55%) |
Nov 19, 2019 | 37.19 | 37.21 | 36.97 | 37.05 | 30,980,530 | +0.37(+1.02%) |
Nov 18, 2019 | 36.76 | 36.81 | 36.67 | 36.68 | 16,477,940 | +0.12(+0.32%) |
Nov 15, 2019 | 36.50 | 36.61 | 36.45 | 36.57 | 26,721,302 | +0.08(+0.22%) |
Nov 14, 2019 | 36.43 | 36.52 | 36.28 | 36.49 | 29,094,666 | -0.10(-0.27%) |
Nov 13, 2019 | 36.49 | 36.69 | 36.47 | 36.58 | 35,412,920 | -0.50(-1.34%) |
Nov 12, 2019 | 37.23 | 37.29 | 37.01 | 37.08 | 30,071,610 | -0.33(-0.88%) |
Nov 11, 2019 | 37.14 | 37.42 | 37.13 | 37.41 | 25,854,626 | -0.59(-1.54%) |
Nov 08, 2019 | 38.05 | 38.12 | 37.86 | 38.00 | 38,112,048 | -0.28(-0.72%) |
Nov 07, 2019 | 38.29 | 38.47 | 38.19 | 38.27 | 36,404,480 | +0.32(+0.84%) |
Nov 06, 2019 | 38.14 | 38.18 | 37.92 | 37.95 | 25,020,864 | -0.07(-0.19%) |
Nov 05, 2019 | 38.02 | 38.08 | 37.91 | 38.02 | 25,046,238 | +0.23(+0.61%) |
Nov 04, 2019 | 37.92 | 37.97 | 37.73 | 37.79 | 33,825,804 | +0.45(+1.21%) |