Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.35 | 33.43 | 31.25 | 31.52 | 5,097,900 | -1.97(-5.88%) |
Jan 30, 2020 | 31.99 | 33.84 | 31.67 | 33.49 | 4,290,779 | +0.93(+2.86%) |
Jan 29, 2020 | 32.57 | 33.08 | 31.70 | 32.56 | 4,337,493 | +0.32(+0.99%) |
Jan 28, 2020 | 30.61 | 32.34 | 30.06 | 32.24 | 4,240,079 | +2.29(+7.65%) |
Jan 27, 2020 | 31.56 | 31.64 | 29.43 | 29.95 | 6,826,912 | -2.75(-8.41%) |
Jan 24, 2020 | 32.29 | 33.28 | 31.95 | 32.70 | 5,103,200 | +0.63(+1.96%) |
Jan 23, 2020 | 31.59 | 32.40 | 30.91 | 32.07 | 2,683,898 | +0.45(+1.42%) |
Jan 22, 2020 | 31.50 | 32.30 | 31.34 | 31.62 | 3,612,148 | +0.36(+1.15%) |
Jan 21, 2020 | 31.61 | 31.69 | 30.63 | 31.26 | 3,336,464 | -0.24(-0.76%) |
Jan 17, 2020 | 30.97 | 31.85 | 30.73 | 31.50 | 3,807,300 | +0.67(+2.17%) |
Jan 16, 2020 | 30.15 | 30.91 | 30.13 | 30.83 | 3,208,115 | +0.67(+2.22%) |
Jan 15, 2020 | 29.98 | 30.37 | 29.16 | 30.16 | 4,241,725 | -0.04(-0.13%) |
Jan 14, 2020 | 30.91 | 30.94 | 29.54 | 30.20 | 6,406,565 | -0.59(-1.92%) |
Jan 13, 2020 | 30.94 | 31.89 | 30.53 | 30.79 | 12,390,280 | +0.12(+0.39%) |
Jan 10, 2020 | 31.56 | 32.00 | 30.37 | 30.67 | 5,651,000 | -0.92(-2.91%) |
Jan 09, 2020 | 31.62 | 32.37 | 30.96 | 31.59 | 6,544,405 | +0.59(+1.90%) |
Jan 08, 2020 | 29.68 | 31.50 | 29.44 | 31.00 | 5,446,131 | +1.01(+3.37%) |
Jan 07, 2020 | 29.82 | 30.20 | 28.66 | 29.99 | 5,363,150 | +0.33(+1.11%) |
Jan 06, 2020 | 29.05 | 29.66 | 27.83 | 29.66 | 4,628,766 | +0.37(+1.26%) |
Jan 03, 2020 | 28.79 | 29.73 | 28.38 | 29.29 | 4,812,500 | -0.05(-0.17%) |
Jan 02, 2020 | 26.37 | 29.35 | 26.04 | 29.34 | 7,775,353 | +3.21(+12.28%) |
Dec 31, 2019 | 25.16 | 26.19 | 24.75 | 26.13 | 3,590,000 | +0.76(+3.00%) |
Dec 30, 2019 | 26.71 | 26.85 | 25.23 | 25.37 | 4,306,529 | -1.38(-5.18%) |
Dec 27, 2019 | 27.35 | 27.49 | 26.54 | 26.75 | 2,810,800 | -0.59(-2.14%) |
Dec 26, 2019 | 27.16 | 27.58 | 26.58 | 27.34 | 3,878,832 | +0.32(+1.18%) |
Dec 24, 2019 | 26.89 | 27.17 | 26.59 | 27.02 | 1,922,500 | +0.21(+0.78%) |
Dec 23, 2019 | 25.95 | 27.03 | 25.84 | 26.81 | 4,861,828 | +0.87(+3.35%) |
Dec 20, 2019 | 26.05 | 26.43 | 25.59 | 25.94 | 4,582,600 | -0.02(-0.08%) |
Dec 19, 2019 | 25.80 | 26.63 | 25.80 | 25.96 | 5,698,867 | +0.22(+0.85%) |
Dec 18, 2019 | 25.97 | 26.50 | 24.89 | 25.74 | 4,578,497 | -0.11(-0.43%) |
Dec 17, 2019 | 25.74 | 26.13 | 25.45 | 25.85 | 4,908,749 | +0.09(+0.35%) |
Dec 16, 2019 | 25.00 | 25.95 | 24.53 | 25.76 | 6,116,696 | +1.14(+4.63%) |
Dec 13, 2019 | 23.90 | 25.50 | 23.90 | 24.62 | 6,524,100 | +0.94(+3.97%) |
Dec 12, 2019 | 24.30 | 25.29 | 23.65 | 23.68 | 6,146,372 | -0.53(-2.19%) |
Dec 11, 2019 | 24.12 | 24.77 | 23.93 | 24.21 | 4,647,917 | +0.19(+0.79%) |
Dec 10, 2019 | 23.98 | 24.31 | 23.27 | 24.02 | 5,230,052 | -0.02(-0.08%) |
Dec 09, 2019 | 24.15 | 24.56 | 23.67 | 24.04 | 3,889,809 | -0.07(-0.29%) |
Dec 06, 2019 | 23.46 | 24.17 | 23.02 | 24.11 | 3,876,700 | +0.74(+3.17%) |
Dec 05, 2019 | 24.31 | 24.58 | 22.82 | 23.37 | 5,528,554 | -0.90(-3.71%) |
Dec 04, 2019 | 23.93 | 24.71 | 23.29 | 24.27 | 5,584,721 | +0.53(+2.23%) |
Dec 03, 2019 | 22.56 | 24.14 | 22.33 | 23.74 | 9,657,428 | +1.67(+7.57%) |
Dec 02, 2019 | 21.87 | 22.34 | 21.08 | 22.07 | 4,396,032 | +0.20(+0.91%) |
Nov 29, 2019 | 23.04 | 23.38 | 21.37 | 21.87 | 4,225,800 | -1.17(-5.08%) |
Nov 27, 2019 | 21.45 | 23.09 | 21.31 | 23.04 | 6,323,300 | +1.53(+7.11%) |
Nov 26, 2019 | 21.17 | 21.82 | 20.77 | 21.51 | 4,129,963 | +0.36(+1.70%) |
Nov 25, 2019 | 19.31 | 21.21 | 19.25 | 21.15 | 8,306,429 | +1.78(+9.19%) |
Nov 22, 2019 | 18.96 | 19.50 | 18.28 | 19.37 | 5,048,600 | +0.55(+2.92%) |
Nov 21, 2019 | 18.25 | 18.83 | 17.60 | 18.82 | 5,535,003 | +0.70(+3.86%) |
Nov 20, 2019 | 19.05 | 19.58 | 18.02 | 18.12 | 5,387,084 | -1.07(-5.58%) |
Nov 19, 2019 | 18.75 | 19.36 | 18.22 | 19.19 | 4,716,312 | +0.58(+3.12%) |
Nov 18, 2019 | 19.97 | 20.00 | 18.47 | 18.61 | 6,072,945 | -0.71(-3.67%) |
Nov 15, 2019 | 18.63 | 19.68 | 18.35 | 19.32 | 3,795,400 | +0.33(+1.74%) |
Nov 14, 2019 | 18.88 | 19.04 | 18.08 | 18.99 | 2,777,030 | +0.07(+0.37%) |
Nov 13, 2019 | 19.01 | 19.10 | 18.24 | 18.92 | 3,539,288 | -0.20(-1.05%) |
Nov 12, 2019 | 18.87 | 19.57 | 18.81 | 19.12 | 3,486,461 | +0.38(+2.03%) |
Nov 11, 2019 | 18.40 | 19.25 | 18.27 | 18.74 | 3,844,337 | +0.30(+1.63%) |
Nov 08, 2019 | 17.96 | 18.49 | 17.87 | 18.44 | 2,754,700 | +0.44(+2.44%) |
Nov 07, 2019 | 18.32 | 18.77 | 17.71 | 18.00 | 3,690,557 | -0.20(-1.10%) |
Nov 06, 2019 | 18.54 | 19.18 | 17.87 | 18.20 | 4,767,500 | -0.39(-2.10%) |
Nov 05, 2019 | 17.55 | 18.75 | 17.30 | 18.59 | 5,514,505 | +0.64(+3.57%) |
Nov 04, 2019 | 18.92 | 19.13 | 17.18 | 17.95 | 11,756,919 | -0.88(-4.67%) |