Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.84 | 38.87 | 38.45 | 38.67 | 108,397,984 | -0.80(-2.02%) |
Jan 30, 2020 | 39.17 | 39.51 | 38.96 | 39.46 | 115,292,112 | -0.60(-1.49%) |
Jan 29, 2020 | 40.18 | 40.21 | 39.94 | 40.06 | 56,430,088 | +0.36(+0.90%) |
Jan 28, 2020 | 39.69 | 39.94 | 39.51 | 39.70 | 89,725,640 | +0.17(+0.42%) |
Jan 27, 2020 | 39.24 | 41.29 | 39.17 | 39.54 | 136,493,200 | -1.41(-3.45%) |
Jan 24, 2020 | 41.34 | 41.35 | 40.76 | 40.95 | 96,551,456 | -0.33(-0.80%) |
Jan 23, 2020 | 41.06 | 41.41 | 40.84 | 41.28 | 96,610,392 | -0.43(-1.03%) |
Jan 22, 2020 | 41.83 | 41.85 | 41.59 | 41.71 | 62,714,360 | +0.34(+0.82%) |
Jan 21, 2020 | 41.57 | 41.64 | 41.35 | 41.37 | 116,161,280 | -1.07(-2.53%) |
Jan 17, 2020 | 42.35 | 42.48 | 42.25 | 42.45 | 78,829,472 | +0.24(+0.57%) |
Jan 16, 2020 | 42.22 | 42.27 | 42.08 | 42.21 | 55,229,476 | +0.27(+0.63%) |
Jan 15, 2020 | 42.12 | 42.16 | 41.87 | 41.94 | 66,015,316 | -0.33(-0.78%) |
Jan 14, 2020 | 42.27 | 42.30 | 42.07 | 42.27 | 82,494,072 | -0.24(-0.56%) |
Jan 13, 2020 | 42.16 | 42.53 | 42.06 | 42.51 | 86,683,656 | +0.65(+1.56%) |
Jan 10, 2020 | 41.86 | 42.03 | 41.81 | 41.86 | 73,592,984 | +0.22(+0.53%) |
Jan 09, 2020 | 41.76 | 41.76 | 41.56 | 41.64 | 57,938,660 | +0.28(+0.67%) |
Jan 08, 2020 | 41.06 | 41.59 | 41.03 | 41.37 | 94,655,128 | +0.24(+0.58%) |
Jan 07, 2020 | 41.13 | 41.23 | 41.03 | 41.13 | 71,598,640 | -0.03(-0.07%) |
Jan 06, 2020 | 40.95 | 41.20 | 40.94 | 41.15 | 43,655,924 | -0.10(-0.24%) |
Jan 03, 2020 | 41.35 | 41.56 | 41.24 | 41.26 | 86,039,592 | -0.78(-1.86%) |
Jan 02, 2020 | 41.65 | 42.04 | 41.64 | 42.04 | 85,568,800 | +0.84(+2.03%) |
Dec 31, 2019 | 41.13 | 41.25 | 41.02 | 41.20 | 51,508,268 | +0.16(+0.38%) |
Dec 30, 2019 | 41.48 | 41.48 | 41.04 | 41.04 | 48,488,712 | -0.34(-0.82%) |
Dec 27, 2019 | 41.48 | 41.50 | 41.27 | 41.38 | 52,720,300 | +0.17(+0.40%) |
Dec 26, 2019 | 41.08 | 41.24 | 41.06 | 41.22 | 27,170,190 | +0.29(+0.72%) |
Dec 24, 2019 | 40.93 | 40.97 | 40.84 | 40.92 | 20,639,508 | -0.09(-0.22%) |
Dec 23, 2019 | 40.94 | 41.02 | 40.90 | 41.02 | 32,105,382 | +0.06(+0.13%) |
Dec 20, 2019 | 40.92 | 41.01 | 40.86 | 40.96 | 75,469,680 | +0.08(+0.20%) |
Dec 19, 2019 | 40.73 | 40.89 | 40.70 | 40.88 | 64,652,496 | +0.02(+0.05%) |
Dec 18, 2019 | 40.82 | 40.87 | 40.73 | 40.86 | 73,038,864 | +0.22(+0.54%) |
Dec 17, 2019 | 40.58 | 40.69 | 40.51 | 40.64 | 86,087,336 | +0.37(+0.91%) |
Dec 16, 2019 | 40.30 | 40.41 | 40.24 | 40.27 | 89,116,880 | +0.34(+0.85%) |
Dec 13, 2019 | 40.05 | 40.34 | 39.83 | 39.93 | 178,560,432 | -0.15(-0.38%) |
Dec 12, 2019 | 39.39 | 40.01 | 39.35 | 40.09 | 147,044,880 | +0.82(+2.08%) |
Dec 11, 2019 | 38.92 | 39.30 | 38.90 | 39.27 | 66,832,980 | +0.57(+1.46%) |
Dec 10, 2019 | 38.65 | 38.77 | 38.58 | 38.70 | 38,699,700 | +0.13(+0.35%) |
Dec 09, 2019 | 38.68 | 38.81 | 38.55 | 38.57 | 41,848,408 | -0.15(-0.39%) |
Dec 06, 2019 | 38.72 | 38.77 | 38.64 | 38.72 | 63,145,968 | +0.22(+0.58%) |
Dec 05, 2019 | 38.41 | 38.55 | 38.34 | 38.50 | 48,215,896 | +0.17(+0.45%) |
Dec 04, 2019 | 38.32 | 38.39 | 38.27 | 38.32 | 52,309,020 | +0.29(+0.76%) |
Dec 03, 2019 | 37.90 | 38.05 | 37.73 | 38.04 | 56,336,104 | -0.20(-0.52%) |
Dec 02, 2019 | 38.36 | 38.37 | 38.09 | 38.23 | 66,476,028 | -0.01(-0.02%) |
Nov 29, 2019 | 38.33 | 38.41 | 38.24 | 38.24 | 39,462,032 | -0.61(-1.57%) |
Nov 27, 2019 | 38.74 | 38.87 | 38.67 | 38.85 | 33,817,572 | +0.04(+0.12%) |
Nov 26, 2019 | 38.71 | 38.83 | 38.56 | 38.81 | 55,140,036 | -0.12(-0.30%) |
Nov 25, 2019 | 38.78 | 38.96 | 38.75 | 38.93 | 63,457,092 | +0.39(+1.00%) |
Nov 22, 2019 | 38.61 | 38.65 | 38.45 | 38.54 | 26,162,118 | +0.00(+0.00%) |
Nov 21, 2019 | 38.47 | 38.56 | 38.37 | 38.54 | 48,767,212 | -0.08(-0.21%) |
Nov 20, 2019 | 38.66 | 38.80 | 38.46 | 38.62 | 57,832,556 | -0.17(-0.44%) |
Nov 19, 2019 | 39.00 | 39.00 | 38.74 | 38.79 | 45,443,068 | +0.08(+0.21%) |
Nov 18, 2019 | 38.78 | 38.85 | 38.67 | 38.71 | 58,448,392 | -0.06(-0.16%) |
Nov 15, 2019 | 38.72 | 38.85 | 38.68 | 38.77 | 75,272,696 | +0.31(+0.79%) |
Nov 14, 2019 | 38.41 | 38.52 | 38.27 | 38.47 | 54,212,556 | +0.03(+0.07%) |
Nov 13, 2019 | 38.35 | 38.51 | 38.30 | 38.44 | 70,273,520 | -0.30(-0.77%) |
Nov 12, 2019 | 38.89 | 38.91 | 38.67 | 38.74 | 63,907,796 | -0.25(-0.65%) |
Nov 11, 2019 | 38.78 | 39.03 | 38.75 | 38.99 | 52,383,244 | -0.28(-0.71%) |
Nov 08, 2019 | 39.31 | 39.40 | 39.19 | 39.27 | 76,388,368 | -0.36(-0.91%) |
Nov 07, 2019 | 39.64 | 39.78 | 39.58 | 39.63 | 108,546,984 | +0.29(+0.73%) |
Nov 06, 2019 | 39.44 | 39.48 | 39.21 | 39.34 | 68,598,384 | -0.13(-0.32%) |
Nov 05, 2019 | 39.48 | 39.50 | 39.29 | 39.47 | 69,169,000 | +0.22(+0.57%) |
Nov 04, 2019 | 39.35 | 39.39 | 39.18 | 39.24 | 69,148,608 | +0.39(+0.99%) |