Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.27 | 42.50 | 40.90 | 41.91 | 1,521,900 | +0.39(+0.94%) |
Jan 30, 2020 | 43.74 | 44.33 | 41.06 | 41.52 | 2,136,355 | -2.52(-5.72%) |
Jan 29, 2020 | 45.20 | 45.95 | 43.85 | 44.04 | 1,210,974 | -1.36(-3.00%) |
Jan 28, 2020 | 44.41 | 45.66 | 44.23 | 45.40 | 1,150,966 | +1.39(+3.16%) |
Jan 27, 2020 | 43.05 | 44.80 | 42.39 | 44.01 | 1,614,422 | -0.60(-1.34%) |
Jan 24, 2020 | 46.34 | 47.31 | 43.64 | 44.61 | 2,250,000 | -1.60(-3.46%) |
Jan 23, 2020 | 47.22 | 47.71 | 46.19 | 46.21 | 1,535,698 | -1.37(-2.88%) |
Jan 22, 2020 | 47.59 | 49.34 | 47.41 | 47.58 | 1,834,810 | -0.01(-0.02%) |
Jan 21, 2020 | 52.35 | 52.75 | 46.48 | 47.59 | 6,879,566 | -8.83(-15.65%) |
Jan 17, 2020 | 57.69 | 57.69 | 56.11 | 56.42 | 1,541,500 | -0.69(-1.21%) |
Jan 16, 2020 | 57.12 | 57.98 | 56.75 | 57.11 | 1,169,521 | +0.18(+0.32%) |
Jan 15, 2020 | 58.00 | 58.00 | 56.60 | 56.93 | 1,203,879 | -0.57(-0.99%) |
Jan 14, 2020 | 55.87 | 58.21 | 54.67 | 57.50 | 1,457,582 | +0.84(+1.48%) |
Jan 13, 2020 | 58.00 | 58.00 | 54.19 | 56.66 | 2,093,274 | -1.35(-2.33%) |
Jan 10, 2020 | 59.04 | 59.80 | 57.65 | 58.01 | 1,396,400 | -0.93(-1.58%) |
Jan 09, 2020 | 60.46 | 60.65 | 58.58 | 58.94 | 1,423,381 | -0.86(-1.44%) |
Jan 08, 2020 | 59.72 | 61.29 | 58.75 | 59.80 | 1,422,754 | +0.22(+0.37%) |
Jan 07, 2020 | 59.13 | 60.40 | 58.22 | 59.58 | 1,491,795 | +0.14(+0.24%) |
Jan 06, 2020 | 60.91 | 61.13 | 58.73 | 59.44 | 1,824,271 | -2.12(-3.45%) |
Jan 03, 2020 | 61.94 | 63.21 | 60.77 | 61.56 | 1,467,000 | -1.56(-2.47%) |
Jan 02, 2020 | 63.62 | 64.00 | 60.75 | 63.12 | 1,591,987 | -0.31(-0.49%) |
Dec 31, 2019 | 63.94 | 64.98 | 63.21 | 63.43 | 1,205,300 | -0.77(-1.20%) |
Dec 30, 2019 | 64.50 | 65.20 | 63.20 | 64.20 | 1,202,820 | -0.73(-1.12%) |
Dec 27, 2019 | 67.15 | 67.24 | 63.71 | 64.93 | 1,399,900 | -2.06(-3.08%) |
Dec 26, 2019 | 64.55 | 67.98 | 64.34 | 66.99 | 1,457,955 | +2.43(+3.76%) |
Dec 24, 2019 | 63.61 | 64.70 | 63.02 | 64.56 | 786,800 | +0.80(+1.25%) |
Dec 23, 2019 | 64.65 | 65.11 | 63.43 | 63.76 | 2,208,356 | +0.27(+0.43%) |
Dec 20, 2019 | 67.84 | 68.09 | 63.09 | 63.49 | 19,626,300 | -4.19(-6.19%) |
Dec 19, 2019 | 66.90 | 68.35 | 65.21 | 67.68 | 1,160,991 | +1.17(+1.76%) |
Dec 18, 2019 | 65.30 | 67.50 | 64.51 | 66.51 | 1,325,690 | +0.66(+1.00%) |
Dec 17, 2019 | 65.44 | 67.00 | 63.60 | 65.85 | 1,470,194 | +0.47(+0.72%) |
Dec 16, 2019 | 64.55 | 65.45 | 61.19 | 65.38 | 3,022,615 | -1.08(-1.63%) |
Dec 13, 2019 | 66.70 | 68.50 | 65.56 | 66.46 | 1,577,000 | -0.86(-1.28%) |
Dec 12, 2019 | 68.28 | 69.95 | 65.89 | 67.32 | 2,050,542 | -0.90(-1.32%) |
Dec 11, 2019 | 70.62 | 71.80 | 67.28 | 68.22 | 1,718,390 | -2.64(-3.73%) |
Dec 10, 2019 | 68.02 | 72.17 | 68.00 | 70.86 | 2,281,035 | +3.09(+4.56%) |
Dec 09, 2019 | 67.27 | 69.50 | 66.59 | 67.77 | 2,063,262 | +0.50(+0.74%) |
Dec 06, 2019 | 66.43 | 69.00 | 65.70 | 67.27 | 1,985,800 | +1.74(+2.66%) |
Dec 05, 2019 | 66.00 | 66.77 | 62.50 | 65.53 | 2,445,321 | -0.93(-1.40%) |
Dec 04, 2019 | 62.22 | 66.89 | 61.00 | 66.46 | 6,595,787 | -2.20(-3.20%) |
Dec 03, 2019 | 62.00 | 72.47 | 60.38 | 68.66 | 5,933,252 | +5.33(+8.42%) |
Dec 02, 2019 | 73.33 | 73.63 | 61.85 | 63.33 | 6,140,582 | -9.68(-13.26%) |
Nov 29, 2019 | 69.25 | 73.72 | 67.81 | 73.01 | 2,054,400 | +3.99(+5.78%) |
Nov 27, 2019 | 67.00 | 70.28 | 64.50 | 69.02 | 3,543,700 | +1.32(+1.95%) |
Nov 26, 2019 | 58.94 | 67.77 | 58.50 | 67.70 | 6,185,282 | +10.71(+18.79%) |
Nov 25, 2019 | 53.19 | 59.72 | 52.58 | 56.99 | 5,387,539 | +7.79(+15.83%) |
Nov 22, 2019 | 49.39 | 49.77 | 47.90 | 49.20 | 964,200 | +0.14(+0.29%) |
Nov 21, 2019 | 48.90 | 49.75 | 48.40 | 49.06 | 1,404,883 | +0.71(+1.47%) |
Nov 20, 2019 | 50.00 | 50.37 | 46.93 | 48.35 | 3,451,115 | -2.15(-4.26%) |
Nov 19, 2019 | 49.29 | 51.84 | 48.89 | 50.50 | 2,148,785 | +2.33(+4.84%) |
Nov 18, 2019 | 48.29 | 48.99 | 46.67 | 48.17 | 1,632,956 | +0.73(+1.54%) |
Nov 15, 2019 | 47.00 | 47.84 | 45.22 | 47.44 | 2,376,100 | -1.06(-2.19%) |
Nov 14, 2019 | 48.48 | 49.78 | 46.43 | 48.50 | 2,073,702 | -0.01(-0.02%) |
Nov 13, 2019 | 45.41 | 48.87 | 44.44 | 48.51 | 2,659,674 | +3.23(+7.13%) |
Nov 12, 2019 | 43.23 | 45.85 | 42.90 | 45.28 | 1,896,679 | +2.34(+5.45%) |
Nov 11, 2019 | 41.72 | 43.41 | 41.12 | 42.94 | 1,043,969 | +0.84(+2.00%) |
Nov 08, 2019 | 40.00 | 42.12 | 39.32 | 42.10 | 1,166,300 | +2.50(+6.31%) |
Nov 07, 2019 | 39.63 | 40.16 | 38.88 | 39.60 | 877,472 | +0.38(+0.97%) |
Nov 06, 2019 | 39.87 | 40.28 | 39.06 | 39.22 | 893,807 | -0.51(-1.28%) |
Nov 05, 2019 | 39.44 | 39.82 | 38.84 | 39.73 | 961,303 | +0.27(+0.68%) |
Nov 04, 2019 | 41.75 | 42.29 | 38.65 | 39.46 | 1,843,813 | -2.02(-4.87%) |