Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.15 | 36.17 | 35.78 | 35.98 | 54,482,200 | -0.86(-2.33%) |
Jan 30, 2020 | 36.48 | 36.94 | 36.27 | 36.84 | 58,055,072 | -0.46(-1.24%) |
Jan 29, 2020 | 37.51 | 37.59 | 37.25 | 37.31 | 37,787,332 | +0.23(+0.61%) |
Jan 28, 2020 | 36.86 | 37.21 | 36.66 | 37.08 | 49,740,508 | +0.48(+1.31%) |
Jan 27, 2020 | 36.27 | 37.08 | 36.05 | 36.60 | 110,378,456 | -1.75(-4.56%) |
Jan 24, 2020 | 38.77 | 38.80 | 38.12 | 38.35 | 55,023,460 | -0.51(-1.31%) |
Jan 23, 2020 | 38.50 | 38.95 | 38.34 | 38.85 | 67,003,108 | -0.51(-1.29%) |
Jan 22, 2020 | 39.61 | 39.61 | 39.22 | 39.36 | 47,339,424 | +0.43(+1.12%) |
Jan 21, 2020 | 39.15 | 39.26 | 38.92 | 38.93 | 67,928,184 | -1.92(-4.70%) |
Jan 17, 2020 | 40.78 | 40.85 | 40.67 | 40.85 | 19,947,188 | +0.19(+0.47%) |
Jan 16, 2020 | 40.49 | 40.66 | 40.45 | 40.66 | 20,327,642 | +0.30(+0.74%) |
Jan 15, 2020 | 40.39 | 40.48 | 40.34 | 40.36 | 21,111,842 | -0.23(-0.56%) |
Jan 14, 2020 | 40.50 | 40.64 | 40.43 | 40.58 | 44,222,148 | -0.42(-1.02%) |
Jan 13, 2020 | 40.57 | 41.01 | 40.52 | 41.00 | 33,991,280 | +0.69(+1.71%) |
Jan 10, 2020 | 40.25 | 40.40 | 40.17 | 40.31 | 23,505,736 | +0.13(+0.32%) |
Jan 09, 2020 | 40.16 | 40.21 | 40.06 | 40.19 | 26,559,518 | +0.36(+0.91%) |
Jan 08, 2020 | 39.57 | 40.03 | 39.52 | 39.82 | 30,525,352 | -0.03(-0.07%) |
Jan 07, 2020 | 39.86 | 39.93 | 39.75 | 39.85 | 17,806,204 | -0.10(-0.25%) |
Jan 06, 2020 | 39.77 | 39.96 | 39.74 | 39.95 | 14,012,071 | +0.19(+0.48%) |
Jan 03, 2020 | 39.83 | 40.07 | 39.75 | 39.76 | 23,138,972 | -0.88(-2.16%) |
Jan 02, 2020 | 40.20 | 40.64 | 40.17 | 40.64 | 28,219,582 | +1.13(+2.87%) |
Dec 31, 2019 | 39.45 | 39.57 | 39.30 | 39.51 | 15,074,418 | +0.13(+0.32%) |
Dec 30, 2019 | 39.76 | 39.77 | 39.35 | 39.38 | 14,489,144 | -0.20(-0.50%) |
Dec 27, 2019 | 39.61 | 39.71 | 39.49 | 39.58 | 22,330,230 | +0.14(+0.37%) |
Dec 26, 2019 | 39.21 | 39.45 | 39.17 | 39.43 | 11,764,811 | +0.39(+1.00%) |
Dec 24, 2019 | 39.03 | 39.09 | 38.96 | 39.04 | 5,267,697 | +0.07(+0.19%) |
Dec 23, 2019 | 38.94 | 39.04 | 38.88 | 38.97 | 9,605,753 | -0.04(-0.09%) |
Dec 20, 2019 | 38.99 | 39.13 | 38.97 | 39.01 | 28,852,178 | +0.15(+0.40%) |
Dec 19, 2019 | 38.73 | 38.87 | 38.72 | 38.85 | 12,098,471 | -0.08(-0.21%) |
Dec 18, 2019 | 38.96 | 38.99 | 38.89 | 38.94 | 12,669,323 | +0.11(+0.28%) |
Dec 17, 2019 | 38.74 | 38.92 | 38.69 | 38.83 | 29,956,762 | +0.49(+1.28%) |
Dec 16, 2019 | 38.35 | 38.41 | 38.27 | 38.34 | 29,492,456 | +0.48(+1.26%) |
Dec 13, 2019 | 38.16 | 38.56 | 37.85 | 37.86 | 62,094,788 | -0.16(-0.42%) |
Dec 12, 2019 | 37.31 | 38.06 | 37.29 | 38.02 | 70,071,232 | +0.68(+1.83%) |
Dec 11, 2019 | 37.07 | 37.39 | 37.03 | 37.34 | 43,015,868 | +0.71(+1.94%) |
Dec 10, 2019 | 36.62 | 36.70 | 36.55 | 36.62 | 13,106,433 | +0.14(+0.39%) |
Dec 09, 2019 | 36.68 | 36.74 | 36.48 | 36.48 | 17,058,154 | -0.17(-0.46%) |
Dec 06, 2019 | 36.75 | 36.78 | 36.63 | 36.65 | 19,693,378 | +0.30(+0.83%) |
Dec 05, 2019 | 36.38 | 36.45 | 36.29 | 36.35 | 18,273,750 | +0.02(+0.05%) |
Dec 04, 2019 | 36.36 | 36.41 | 36.30 | 36.33 | 16,178,386 | +0.15(+0.42%) |
Dec 03, 2019 | 36.06 | 36.18 | 35.87 | 36.18 | 33,891,268 | -0.21(-0.59%) |
Dec 02, 2019 | 36.54 | 36.55 | 36.32 | 36.39 | 30,754,628 | +0.01(+0.02%) |
Nov 29, 2019 | 36.40 | 36.46 | 36.30 | 36.38 | 29,573,034 | -1.00(-2.69%) |
Nov 27, 2019 | 37.34 | 37.43 | 37.27 | 37.39 | 13,844,550 | -0.04(-0.09%) |
Nov 26, 2019 | 37.29 | 37.47 | 37.16 | 37.42 | 23,679,644 | +0.09(+0.24%) |
Nov 25, 2019 | 37.15 | 37.38 | 37.08 | 37.34 | 29,874,306 | +0.61(+1.67%) |
Nov 22, 2019 | 36.82 | 36.83 | 36.62 | 36.72 | 16,573,740 | -0.06(-0.17%) |
Nov 21, 2019 | 36.63 | 36.78 | 36.54 | 36.78 | 23,154,386 | -0.05(-0.14%) |
Nov 20, 2019 | 36.94 | 37.04 | 36.70 | 36.84 | 27,439,380 | -0.20(-0.55%) |
Nov 19, 2019 | 37.18 | 37.20 | 36.95 | 37.04 | 30,991,106 | +0.37(+1.02%) |
Nov 18, 2019 | 36.75 | 36.80 | 36.66 | 36.67 | 16,483,565 | +0.12(+0.32%) |
Nov 15, 2019 | 36.49 | 36.60 | 36.44 | 36.55 | 26,730,424 | +0.08(+0.22%) |
Nov 14, 2019 | 36.42 | 36.51 | 36.27 | 36.47 | 29,104,598 | -0.10(-0.27%) |
Nov 13, 2019 | 36.48 | 36.68 | 36.46 | 36.57 | 35,425,008 | -0.50(-1.34%) |
Nov 12, 2019 | 37.22 | 37.28 | 37.00 | 37.07 | 30,081,876 | -0.33(-0.88%) |
Nov 11, 2019 | 37.13 | 37.41 | 37.12 | 37.40 | 25,863,452 | -0.59(-1.54%) |
Nov 08, 2019 | 38.04 | 38.11 | 37.85 | 37.98 | 38,125,060 | -0.28(-0.72%) |
Nov 07, 2019 | 38.28 | 38.46 | 38.18 | 38.26 | 36,416,908 | +0.32(+0.84%) |
Nov 06, 2019 | 38.13 | 38.17 | 37.90 | 37.94 | 25,029,404 | -0.07(-0.19%) |
Nov 05, 2019 | 38.01 | 38.06 | 37.90 | 38.01 | 25,054,788 | +0.23(+0.61%) |
Nov 04, 2019 | 37.90 | 37.96 | 37.72 | 37.78 | 33,837,348 | +0.45(+1.21%) |