Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.10 | 36.17 | 26.75 | 32.49 | 85,101,104 | -3.91(-10.74%) |
Jan 30, 2020 | 36.55 | 36.65 | 34.86 | 36.40 | 26,263,512 | -1.47(-3.88%) |
Jan 29, 2020 | 40.10 | 40.19 | 37.31 | 37.87 | 15,992,591 | -1.74(-4.39%) |
Jan 28, 2020 | 38.70 | 40.24 | 38.00 | 39.61 | 19,935,664 | +2.49(+6.71%) |
Jan 27, 2020 | 36.52 | 39.37 | 36.34 | 37.12 | 28,129,648 | -3.71(-9.09%) |
Jan 24, 2020 | 43.91 | 44.00 | 39.80 | 40.83 | 25,417,100 | -3.84(-8.60%) |
Jan 23, 2020 | 41.98 | 45.64 | 41.54 | 44.67 | 20,527,332 | +0.92(+2.10%) |
Jan 22, 2020 | 48.73 | 49.59 | 43.58 | 43.75 | 18,916,742 | -3.91(-8.20%) |
Jan 21, 2020 | 47.79 | 48.95 | 46.68 | 47.66 | 15,314,083 | -2.36(-4.72%) |
Jan 17, 2020 | 49.06 | 51.38 | 49.06 | 50.02 | 17,419,300 | +1.49(+3.07%) |
Jan 16, 2020 | 47.22 | 48.88 | 46.25 | 48.53 | 15,169,572 | +3.40(+7.53%) |
Jan 15, 2020 | 46.03 | 47.18 | 44.73 | 45.13 | 10,648,099 | -0.67(-1.46%) |
Jan 14, 2020 | 47.53 | 48.65 | 45.31 | 45.80 | 17,097,318 | -0.10(-0.22%) |
Jan 13, 2020 | 44.17 | 47.66 | 44.10 | 45.90 | 17,184,032 | +2.58(+5.96%) |
Jan 10, 2020 | 42.89 | 45.73 | 41.61 | 43.32 | 29,515,400 | -1.05(-2.37%) |
Jan 09, 2020 | 39.15 | 45.37 | 39.10 | 44.37 | 30,184,590 | +4.91(+12.44%) |
Jan 08, 2020 | 34.00 | 39.82 | 33.87 | 39.46 | 21,998,654 | +4.35(+12.39%) |
Jan 07, 2020 | 34.48 | 35.58 | 33.83 | 35.11 | 10,983,806 | +0.68(+1.98%) |
Jan 06, 2020 | 36.01 | 36.05 | 33.20 | 34.43 | 17,501,164 | -2.29(-6.24%) |
Jan 03, 2020 | 37.00 | 37.88 | 36.52 | 36.72 | 7,934,300 | -1.36(-3.57%) |
Jan 02, 2020 | 40.00 | 40.07 | 36.60 | 38.08 | 16,812,256 | -1.28(-3.25%) |
Dec 31, 2019 | 37.50 | 40.30 | 37.45 | 39.36 | 13,069,000 | +1.58(+4.18%) |
Dec 30, 2019 | 36.42 | 38.68 | 35.69 | 37.78 | 12,829,554 | +1.34(+3.68%) |
Dec 27, 2019 | 35.40 | 37.76 | 35.08 | 36.44 | 12,743,100 | +1.12(+3.17%) |
Dec 26, 2019 | 34.89 | 35.61 | 34.01 | 35.32 | 7,564,694 | +0.90(+2.61%) |
Dec 24, 2019 | 35.80 | 36.30 | 34.25 | 34.42 | 7,005,600 | -1.08(-3.04%) |
Dec 23, 2019 | 32.30 | 36.09 | 31.92 | 35.50 | 14,253,184 | +3.31(+10.28%) |
Dec 20, 2019 | 32.88 | 33.14 | 31.57 | 32.19 | 7,589,000 | -0.08(-0.25%) |
Dec 19, 2019 | 31.56 | 33.35 | 31.54 | 32.27 | 10,439,043 | +0.73(+2.31%) |
Dec 18, 2019 | 31.20 | 31.97 | 30.11 | 31.54 | 8,963,342 | +0.40(+1.28%) |
Dec 17, 2019 | 31.49 | 31.68 | 30.28 | 31.14 | 8,483,420 | +0.05(+0.16%) |
Dec 16, 2019 | 31.37 | 33.58 | 30.50 | 31.09 | 13,732,805 | +0.28(+0.91%) |
Dec 13, 2019 | 31.27 | 31.70 | 30.07 | 30.81 | 7,511,500 | -0.96(-3.02%) |
Dec 12, 2019 | 29.31 | 31.93 | 29.26 | 31.77 | 9,128,944 | +2.67(+9.18%) |
Dec 11, 2019 | 31.25 | 31.46 | 28.75 | 29.10 | 8,975,209 | -2.02(-6.49%) |
Dec 10, 2019 | 30.75 | 31.62 | 30.11 | 31.12 | 5,091,529 | +0.76(+2.50%) |
Dec 09, 2019 | 29.65 | 30.73 | 29.51 | 30.36 | 4,247,290 | +0.67(+2.26%) |
Dec 06, 2019 | 29.25 | 30.29 | 29.01 | 29.69 | 4,670,900 | +0.79(+2.73%) |
Dec 05, 2019 | 30.03 | 30.35 | 28.32 | 28.90 | 8,527,344 | -0.94(-3.15%) |
Dec 04, 2019 | 32.55 | 32.64 | 29.56 | 29.84 | 8,666,869 | -2.12(-6.63%) |
Dec 03, 2019 | 29.59 | 32.01 | 29.30 | 31.96 | 7,086,013 | +1.72(+5.69%) |
Dec 02, 2019 | 30.00 | 30.85 | 29.06 | 30.24 | 6,485,763 | +0.09(+0.30%) |
Nov 29, 2019 | 31.00 | 31.01 | 29.57 | 30.15 | 4,195,900 | -1.32(-4.19%) |
Nov 27, 2019 | 32.10 | 32.50 | 31.13 | 31.47 | 7,237,100 | -0.63(-1.96%) |
Nov 26, 2019 | 32.80 | 33.48 | 30.56 | 32.10 | 10,698,569 | +0.10(+0.31%) |
Nov 25, 2019 | 30.55 | 32.56 | 30.50 | 32.00 | 12,462,945 | +2.15(+7.20%) |
Nov 22, 2019 | 29.10 | 30.63 | 28.75 | 29.85 | 16,392,700 | +1.90(+6.80%) |
Nov 21, 2019 | 27.13 | 28.72 | 26.66 | 27.95 | 14,481,854 | +1.65(+6.27%) |
Nov 20, 2019 | 26.61 | 27.76 | 25.61 | 26.30 | 11,258,530 | -0.96(-3.52%) |
Nov 19, 2019 | 27.55 | 28.84 | 26.60 | 27.26 | 11,160,751 | -0.90(-3.20%) |
Nov 18, 2019 | 25.50 | 30.33 | 25.00 | 28.16 | 25,138,420 | +1.14(+4.22%) |
Nov 15, 2019 | 22.00 | 27.31 | 21.95 | 27.02 | 24,878,700 | +5.48(+25.44%) |
Nov 14, 2019 | 21.29 | 21.73 | 20.76 | 21.54 | 5,992,362 | +0.08(+0.37%) |
Nov 13, 2019 | 21.90 | 21.90 | 20.85 | 21.46 | 16,801,030 | +2.48(+13.07%) |
Nov 12, 2019 | 18.97 | 19.35 | 18.93 | 18.98 | 4,091,586 | +0.22(+1.17%) |
Nov 11, 2019 | 18.32 | 19.10 | 18.30 | 18.76 | 3,585,973 | +0.20(+1.08%) |
Nov 08, 2019 | 18.75 | 18.89 | 18.48 | 18.56 | 2,384,700 | -0.17(-0.91%) |
Nov 07, 2019 | 19.20 | 19.23 | 18.53 | 18.73 | 2,059,486 | -0.04(-0.21%) |
Nov 06, 2019 | 19.28 | 19.52 | 18.68 | 18.77 | 2,533,201 | -0.32(-1.68%) |
Nov 05, 2019 | 19.32 | 19.53 | 19.05 | 19.09 | 1,175,716 | -0.13(-0.68%) |
Nov 04, 2019 | 19.38 | 19.80 | 19.10 | 19.22 | 2,132,214 | -0.01(-0.05%) |