Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.30 | 41.50 | 39.92 | 41.11 | 801,000 | -0.40(-0.96%) |
Jan 30, 2020 | 41.12 | 41.86 | 39.96 | 41.51 | 1,027,025 | -0.11(-0.26%) |
Jan 29, 2020 | 41.46 | 42.29 | 40.64 | 41.62 | 678,115 | -0.03(-0.07%) |
Jan 28, 2020 | 40.76 | 41.93 | 39.85 | 41.65 | 593,436 | +1.28(+3.17%) |
Jan 27, 2020 | 40.17 | 41.15 | 39.96 | 40.37 | 915,906 | -0.93(-2.25%) |
Jan 24, 2020 | 42.69 | 42.90 | 39.99 | 41.30 | 864,200 | -0.99(-2.34%) |
Jan 23, 2020 | 42.00 | 42.91 | 40.65 | 42.29 | 1,000,075 | -0.18(-0.42%) |
Jan 22, 2020 | 43.45 | 44.00 | 42.23 | 42.47 | 1,113,212 | -0.57(-1.32%) |
Jan 21, 2020 | 40.25 | 43.14 | 40.17 | 43.04 | 1,673,484 | +2.54(+6.27%) |
Jan 17, 2020 | 40.68 | 41.81 | 40.33 | 40.50 | 1,418,500 | +0.12(+0.30%) |
Jan 16, 2020 | 42.32 | 42.35 | 39.94 | 40.38 | 1,528,521 | -1.68(-3.99%) |
Jan 15, 2020 | 41.47 | 42.67 | 41.40 | 42.06 | 1,576,853 | +0.21(+0.50%) |
Jan 14, 2020 | 40.29 | 41.93 | 39.13 | 41.85 | 1,468,295 | +1.51(+3.74%) |
Jan 13, 2020 | 38.23 | 40.46 | 37.55 | 40.34 | 3,240,430 | +1.91(+4.97%) |
Jan 10, 2020 | 37.19 | 39.47 | 37.05 | 38.43 | 3,067,600 | +1.33(+3.58%) |
Jan 09, 2020 | 41.21 | 41.35 | 36.90 | 37.10 | 7,280,316 | -2.04(-5.21%) |
Jan 08, 2020 | 39.07 | 41.48 | 37.61 | 39.14 | 6,162,706 | +0.41(+1.06%) |
Jan 07, 2020 | 40.89 | 42.48 | 34.61 | 38.73 | 17,245,880 | +8.54(+28.29%) |
Jan 06, 2020 | 31.50 | 31.50 | 29.87 | 30.19 | 1,344,883 | -1.33(-4.22%) |
Jan 03, 2020 | 30.93 | 31.53 | 30.40 | 31.52 | 1,162,200 | +0.36(+1.14%) |
Jan 02, 2020 | 30.96 | 31.49 | 30.49 | 31.16 | 951,182 | +0.54(+1.78%) |
Dec 31, 2019 | 29.38 | 30.79 | 29.10 | 30.62 | 658,500 | +1.11(+3.76%) |
Dec 30, 2019 | 28.69 | 30.32 | 28.37 | 29.51 | 653,358 | +0.77(+2.68%) |
Dec 27, 2019 | 29.08 | 29.49 | 28.37 | 28.74 | 616,600 | -0.21(-0.73%) |
Dec 26, 2019 | 29.08 | 29.56 | 28.77 | 28.95 | 549,610 | -0.06(-0.21%) |
Dec 24, 2019 | 28.79 | 29.25 | 28.79 | 29.01 | 444,300 | +0.44(+1.54%) |
Dec 23, 2019 | 30.00 | 30.17 | 28.52 | 28.57 | 944,129 | -1.35(-4.51%) |
Dec 20, 2019 | 29.50 | 30.20 | 28.92 | 29.92 | 1,781,900 | +0.58(+1.98%) |
Dec 19, 2019 | 28.46 | 29.83 | 28.46 | 29.34 | 1,105,970 | +1.28(+4.56%) |
Dec 18, 2019 | 29.63 | 29.75 | 27.80 | 28.06 | 1,863,900 | -1.43(-4.85%) |
Dec 17, 2019 | 28.90 | 29.50 | 28.73 | 29.49 | 696,873 | +0.86(+3.00%) |
Dec 16, 2019 | 27.95 | 28.74 | 27.88 | 28.63 | 773,396 | +0.95(+3.43%) |
Dec 13, 2019 | 27.37 | 28.00 | 27.37 | 27.68 | 809,900 | +0.41(+1.50%) |
Dec 12, 2019 | 26.45 | 27.86 | 26.25 | 27.27 | 668,405 | +0.94(+3.57%) |
Dec 11, 2019 | 26.58 | 27.02 | 25.77 | 26.33 | 594,694 | -0.22(-0.83%) |
Dec 10, 2019 | 24.18 | 26.59 | 24.15 | 26.55 | 1,064,173 | +2.25(+9.26%) |
Dec 09, 2019 | 24.07 | 24.92 | 23.90 | 24.30 | 1,116,296 | +0.31(+1.29%) |
Dec 06, 2019 | 26.30 | 26.30 | 23.86 | 23.99 | 1,837,500 | -1.86(-7.20%) |
Dec 05, 2019 | 28.99 | 29.65 | 25.00 | 25.85 | 3,011,942 | -4.08(-13.63%) |
Dec 04, 2019 | 30.00 | 30.36 | 28.57 | 29.93 | 953,036 | +0.00(+0.00%) |
Dec 03, 2019 | 26.75 | 30.03 | 26.55 | 29.93 | 1,335,936 | +3.07(+11.43%) |
Dec 02, 2019 | 26.82 | 27.51 | 26.82 | 26.86 | 821,662 | -0.02(-0.07%) |
Nov 29, 2019 | 27.35 | 27.75 | 26.76 | 26.88 | 320,800 | -0.66(-2.40%) |
Nov 27, 2019 | 27.99 | 28.00 | 27.33 | 27.54 | 726,800 | -0.30(-1.08%) |
Nov 26, 2019 | 28.08 | 28.20 | 27.56 | 27.84 | 538,821 | -0.24(-0.85%) |
Nov 25, 2019 | 27.29 | 28.23 | 26.57 | 28.08 | 507,114 | +1.26(+4.70%) |
Nov 22, 2019 | 28.20 | 28.45 | 26.78 | 26.82 | 615,500 | -1.70(-5.96%) |
Nov 21, 2019 | 28.83 | 29.02 | 28.16 | 28.52 | 445,691 | -0.18(-0.63%) |
Nov 20, 2019 | 28.85 | 29.59 | 27.88 | 28.70 | 997,781 | -0.19(-0.66%) |
Nov 19, 2019 | 27.88 | 29.05 | 27.82 | 28.89 | 528,337 | +1.07(+3.85%) |
Nov 18, 2019 | 27.47 | 28.01 | 26.95 | 27.82 | 535,583 | +0.33(+1.20%) |
Nov 15, 2019 | 27.55 | 27.56 | 26.49 | 27.49 | 579,100 | +0.26(+0.95%) |
Nov 14, 2019 | 28.17 | 28.59 | 27.15 | 27.23 | 598,943 | -1.05(-3.71%) |
Nov 13, 2019 | 29.04 | 29.35 | 28.03 | 28.28 | 384,239 | -0.91(-3.12%) |
Nov 12, 2019 | 29.15 | 30.16 | 28.90 | 29.19 | 611,191 | +0.16(+0.55%) |
Nov 11, 2019 | 29.66 | 30.21 | 28.96 | 29.03 | 830,860 | -0.82(-2.75%) |
Nov 08, 2019 | 30.65 | 30.99 | 29.40 | 29.85 | 805,900 | -0.95(-3.08%) |
Nov 07, 2019 | 30.74 | 31.32 | 30.61 | 30.80 | 328,271 | +0.15(+0.49%) |
Nov 06, 2019 | 30.35 | 31.47 | 30.25 | 30.65 | 406,643 | +0.28(+0.92%) |
Nov 05, 2019 | 30.51 | 31.35 | 29.02 | 30.37 | 626,038 | -0.24(-0.78%) |
Nov 04, 2019 | 30.60 | 31.00 | 29.83 | 30.61 | 400,729 | +0.11(+0.36%) |