Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.51 | 36.54 | 34.96 | 35.16 | 4,832,387 | -1.49(-4.06%) |
Jan 30, 2020 | 36.61 | 36.81 | 36.30 | 36.65 | 2,946,831 | -0.24(-0.65%) |
Jan 29, 2020 | 37.24 | 37.52 | 36.88 | 36.89 | 2,018,315 | -0.19(-0.51%) |
Jan 28, 2020 | 37.14 | 37.34 | 36.58 | 37.08 | 2,367,573 | +0.33(+0.90%) |
Jan 27, 2020 | 36.77 | 37.17 | 36.56 | 36.75 | 2,568,692 | -0.67(-1.78%) |
Jan 24, 2020 | 38.09 | 38.20 | 37.35 | 37.42 | 2,340,934 | -0.60(-1.58%) |
Jan 23, 2020 | 37.98 | 38.21 | 37.52 | 38.02 | 2,458,188 | -0.12(-0.32%) |
Jan 22, 2020 | 38.02 | 38.57 | 37.96 | 38.14 | 2,132,937 | +0.20(+0.52%) |
Jan 21, 2020 | 38.54 | 38.54 | 37.71 | 37.94 | 3,467,395 | -0.72(-1.85%) |
Jan 17, 2020 | 38.72 | 39.00 | 38.44 | 38.66 | 2,505,313 | -0.02(-0.06%) |
Jan 16, 2020 | 38.53 | 38.69 | 38.18 | 38.68 | 2,844,903 | +0.26(+0.66%) |
Jan 15, 2020 | 37.95 | 38.46 | 37.86 | 38.43 | 3,162,939 | +0.16(+0.41%) |
Jan 14, 2020 | 38.16 | 38.57 | 37.97 | 38.27 | 3,133,753 | +0.18(+0.48%) |
Jan 13, 2020 | 38.23 | 38.48 | 37.77 | 38.09 | 3,849,184 | -0.04(-0.11%) |
Jan 10, 2020 | 37.55 | 38.71 | 37.54 | 38.13 | 6,373,192 | +0.17(+0.45%) |
Jan 09, 2020 | 37.66 | 38.11 | 36.69 | 37.96 | 23,321,642 | -2.66(-6.54%) |
Jan 08, 2020 | 41.19 | 41.58 | 40.37 | 40.61 | 4,527,328 | -0.65(-1.57%) |
Jan 07, 2020 | 40.83 | 41.80 | 40.66 | 41.26 | 3,832,686 | +0.09(+0.22%) |
Jan 06, 2020 | 40.26 | 41.60 | 40.20 | 41.17 | 5,609,762 | +0.72(+1.77%) |
Jan 03, 2020 | 39.96 | 40.61 | 39.86 | 40.46 | 3,859,976 | +0.07(+0.16%) |
Jan 02, 2020 | 42.13 | 42.19 | 40.10 | 40.39 | 6,126,695 | -1.51(-3.61%) |
Dec 31, 2019 | 41.61 | 42.31 | 41.55 | 41.91 | 2,901,426 | +0.27(+0.65%) |
Dec 30, 2019 | 41.91 | 42.05 | 41.13 | 41.63 | 2,273,853 | -0.26(-0.63%) |
Dec 27, 2019 | 42.19 | 42.44 | 41.70 | 41.90 | 2,504,462 | -0.21(-0.49%) |
Dec 26, 2019 | 41.94 | 42.28 | 41.50 | 42.10 | 2,863,159 | +0.33(+0.79%) |
Dec 24, 2019 | 41.76 | 42.10 | 41.55 | 41.77 | 1,062,867 | +0.02(+0.04%) |
Dec 23, 2019 | 41.93 | 41.99 | 41.12 | 41.76 | 2,555,314 | +0.16(+0.40%) |
Dec 20, 2019 | 41.73 | 42.24 | 41.26 | 41.59 | 6,520,914 | +0.07(+0.18%) |
Dec 19, 2019 | 41.67 | 41.78 | 41.07 | 41.52 | 3,168,299 | -0.31(-0.75%) |
Dec 18, 2019 | 41.88 | 42.39 | 41.63 | 41.83 | 3,846,387 | +0.33(+0.79%) |
Dec 17, 2019 | 40.87 | 41.73 | 40.24 | 41.50 | 4,093,582 | +0.55(+1.35%) |
Dec 16, 2019 | 40.20 | 41.23 | 40.07 | 40.95 | 4,498,811 | +1.24(+3.13%) |
Dec 13, 2019 | 40.44 | 40.75 | 39.70 | 39.71 | 3,475,413 | -0.69(-1.71%) |
Dec 12, 2019 | 39.36 | 40.47 | 39.21 | 40.40 | 4,729,627 | +1.17(+2.98%) |
Dec 11, 2019 | 39.25 | 39.62 | 39.04 | 39.23 | 3,940,065 | -0.28(-0.71%) |
Dec 10, 2019 | 39.44 | 39.51 | 38.93 | 39.51 | 3,929,002 | +0.00(+0.00%) |
Dec 09, 2019 | 38.41 | 39.63 | 38.24 | 39.51 | 5,739,638 | +1.27(+3.31%) |
Dec 06, 2019 | 38.52 | 38.96 | 38.12 | 38.25 | 4,666,542 | +0.06(+0.15%) |
Dec 05, 2019 | 37.65 | 38.34 | 37.65 | 38.19 | 4,174,224 | +0.67(+1.79%) |
Dec 04, 2019 | 37.46 | 38.08 | 37.37 | 37.52 | 4,379,729 | +0.25(+0.67%) |
Dec 03, 2019 | 37.58 | 37.63 | 36.93 | 37.27 | 4,892,705 | -0.71(-1.88%) |
Dec 02, 2019 | 38.31 | 38.42 | 37.68 | 37.98 | 5,266,244 | -0.15(-0.40%) |
Nov 29, 2019 | 38.97 | 38.97 | 38.08 | 38.13 | 4,067,661 | -1.06(-2.71%) |
Nov 27, 2019 | 39.09 | 39.39 | 38.79 | 39.20 | 3,964,478 | +0.21(+0.54%) |
Nov 26, 2019 | 39.23 | 39.73 | 38.78 | 38.99 | 4,845,997 | -0.28(-0.70%) |
Nov 25, 2019 | 38.42 | 39.56 | 38.13 | 39.26 | 7,114,305 | +1.14(+2.98%) |
Nov 22, 2019 | 38.45 | 38.78 | 37.85 | 38.13 | 5,431,725 | -0.07(-0.19%) |
Nov 21, 2019 | 38.13 | 38.88 | 37.83 | 38.20 | 6,034,769 | -0.11(-0.28%) |
Nov 20, 2019 | 37.58 | 38.82 | 37.36 | 38.30 | 9,978,342 | +0.16(+0.43%) |
Nov 19, 2019 | 39.55 | 40.78 | 38.13 | 38.14 | 33,403,146 | -9.23(-19.49%) |
Nov 18, 2019 | 48.05 | 48.05 | 46.45 | 47.37 | 7,508,331 | -0.55(-1.15%) |
Nov 15, 2019 | 46.98 | 48.09 | 46.39 | 47.92 | 4,424,426 | +1.24(+2.66%) |
Nov 14, 2019 | 46.26 | 47.45 | 46.24 | 46.68 | 5,121,113 | +0.70(+1.52%) |
Nov 13, 2019 | 45.52 | 46.22 | 45.30 | 45.99 | 2,709,805 | +0.19(+0.43%) |
Nov 12, 2019 | 45.77 | 46.27 | 44.89 | 45.79 | 4,988,276 | -0.45(-0.98%) |
Nov 11, 2019 | 46.02 | 46.42 | 45.73 | 46.25 | 4,046,802 | -0.02(-0.05%) |
Nov 08, 2019 | 45.83 | 46.49 | 45.30 | 46.27 | 4,860,581 | +0.24(+0.53%) |
Nov 07, 2019 | 45.18 | 46.57 | 44.99 | 46.03 | 6,094,818 | +1.91(+4.32%) |
Nov 06, 2019 | 44.44 | 44.59 | 43.63 | 44.12 | 3,936,611 | -0.74(-1.65%) |
Nov 05, 2019 | 44.21 | 45.38 | 44.18 | 44.86 | 3,600,569 | +0.98(+2.24%) |
Nov 04, 2019 | 43.03 | 44.18 | 42.93 | 43.88 | 5,964,718 | +1.62(+3.84%) |