Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.12 | 37.12 | 35.94 | 36.39 | 1,639,124 | -1.05(-2.80%) |
Jan 30, 2020 | 36.89 | 37.54 | 36.00 | 37.44 | 1,348,214 | -0.06(-0.16%) |
Jan 29, 2020 | 37.25 | 38.00 | 36.70 | 37.50 | 1,275,493 | +0.39(+1.06%) |
Jan 28, 2020 | 37.38 | 37.56 | 36.67 | 37.11 | 1,259,199 | +0.27(+0.74%) |
Jan 27, 2020 | 34.87 | 37.64 | 34.84 | 36.84 | 2,526,863 | -0.36(-0.96%) |
Jan 24, 2020 | 38.11 | 38.15 | 36.65 | 37.19 | 1,824,515 | -0.63(-1.67%) |
Jan 23, 2020 | 36.55 | 38.15 | 36.19 | 37.83 | 2,656,219 | +0.29(+0.77%) |
Jan 22, 2020 | 38.76 | 38.77 | 37.49 | 37.54 | 2,003,929 | -0.15(-0.39%) |
Jan 21, 2020 | 38.77 | 38.77 | 36.41 | 37.68 | 5,609,979 | -2.27(-5.68%) |
Jan 17, 2020 | 41.19 | 41.26 | 39.59 | 39.95 | 4,218,790 | -1.03(-2.52%) |
Jan 16, 2020 | 42.28 | 42.52 | 40.84 | 40.99 | 4,159,711 | -2.02(-4.71%) |
Jan 15, 2020 | 43.32 | 43.61 | 42.29 | 43.01 | 1,610,999 | -0.03(-0.08%) |
Jan 14, 2020 | 43.73 | 44.14 | 42.79 | 43.04 | 2,539,527 | -1.09(-2.48%) |
Jan 13, 2020 | 40.81 | 44.68 | 40.65 | 44.14 | 5,104,464 | +4.12(+10.31%) |
Jan 10, 2020 | 40.88 | 41.22 | 39.72 | 40.01 | 2,396,148 | -0.95(-2.31%) |
Jan 09, 2020 | 42.20 | 42.28 | 40.70 | 40.96 | 2,193,164 | -0.93(-2.22%) |
Jan 08, 2020 | 41.28 | 42.26 | 41.22 | 41.89 | 1,217,908 | +0.14(+0.33%) |
Jan 07, 2020 | 42.59 | 42.64 | 41.40 | 41.75 | 1,280,801 | -0.32(-0.77%) |
Jan 06, 2020 | 42.69 | 42.73 | 41.61 | 42.08 | 2,068,372 | -0.73(-1.70%) |
Jan 03, 2020 | 42.37 | 44.57 | 42.36 | 42.80 | 2,610,935 | -0.79(-1.82%) |
Jan 02, 2020 | 41.24 | 43.89 | 40.67 | 43.60 | 3,400,026 | +4.02(+10.16%) |
Dec 31, 2019 | 39.57 | 40.29 | 39.49 | 39.58 | 999,097 | +0.01(+0.02%) |
Dec 30, 2019 | 40.12 | 40.12 | 39.49 | 39.57 | 844,022 | -0.62(-1.55%) |
Dec 27, 2019 | 40.99 | 41.07 | 39.88 | 40.19 | 734,420 | -0.60(-1.47%) |
Dec 26, 2019 | 40.28 | 40.87 | 40.07 | 40.79 | 506,567 | +0.48(+1.19%) |
Dec 24, 2019 | 40.40 | 40.87 | 40.08 | 40.31 | 515,417 | +0.08(+0.19%) |
Dec 23, 2019 | 39.31 | 40.50 | 39.17 | 40.23 | 1,442,183 | +0.74(+1.88%) |
Dec 20, 2019 | 39.43 | 39.97 | 39.34 | 39.49 | 1,777,787 | -0.02(-0.04%) |
Dec 19, 2019 | 39.36 | 39.63 | 38.79 | 39.51 | 1,335,372 | +0.15(+0.37%) |
Dec 18, 2019 | 38.65 | 39.41 | 38.25 | 39.36 | 1,464,843 | +0.64(+1.65%) |
Dec 17, 2019 | 38.64 | 39.48 | 38.07 | 38.72 | 1,388,644 | +0.35(+0.91%) |
Dec 16, 2019 | 37.51 | 39.06 | 37.38 | 38.37 | 2,569,351 | +1.20(+3.24%) |
Dec 13, 2019 | 37.50 | 37.65 | 36.90 | 37.17 | 1,484,300 | -0.01(-0.02%) |
Dec 12, 2019 | 36.58 | 37.54 | 36.37 | 37.18 | 1,350,961 | +0.54(+1.47%) |
Dec 11, 2019 | 36.72 | 36.97 | 36.50 | 36.64 | 1,852,606 | +0.01(+0.02%) |
Dec 10, 2019 | 37.16 | 37.37 | 36.43 | 36.63 | 1,889,418 | -0.74(-1.99%) |
Dec 09, 2019 | 37.58 | 37.96 | 37.26 | 37.37 | 755,827 | -0.34(-0.91%) |
Dec 06, 2019 | 37.82 | 38.00 | 37.37 | 37.72 | 1,297,503 | +0.26(+0.71%) |
Dec 05, 2019 | 36.48 | 38.01 | 36.22 | 37.45 | 2,565,265 | +0.89(+2.43%) |
Dec 04, 2019 | 36.76 | 37.14 | 36.31 | 36.56 | 1,267,512 | -0.09(-0.26%) |
Dec 03, 2019 | 35.98 | 36.74 | 35.76 | 36.66 | 1,247,115 | -0.58(-1.56%) |
Dec 02, 2019 | 36.67 | 37.53 | 36.52 | 37.24 | 1,395,344 | +0.68(+1.87%) |
Nov 29, 2019 | 36.48 | 36.86 | 36.30 | 36.55 | 893,109 | -0.50(-1.34%) |
Nov 27, 2019 | 37.25 | 37.51 | 36.73 | 37.05 | 1,418,833 | +0.12(+0.32%) |
Nov 26, 2019 | 36.53 | 37.12 | 36.20 | 36.93 | 2,068,959 | +0.40(+1.10%) |
Nov 25, 2019 | 36.19 | 36.87 | 35.95 | 36.53 | 1,812,693 | +0.92(+2.59%) |
Nov 22, 2019 | 35.53 | 35.61 | 34.81 | 35.61 | 1,958,962 | +0.23(+0.65%) |
Nov 21, 2019 | 34.84 | 35.46 | 34.67 | 35.38 | 3,448,845 | +0.66(+1.89%) |
Nov 20, 2019 | 35.09 | 35.17 | 34.01 | 34.72 | 4,068,793 | -0.86(-2.42%) |
Nov 19, 2019 | 36.34 | 36.34 | 35.18 | 35.58 | 3,020,216 | -0.50(-1.37%) |
Nov 18, 2019 | 36.99 | 37.06 | 35.39 | 36.08 | 4,233,099 | -1.11(-2.99%) |
Nov 15, 2019 | 37.58 | 37.95 | 36.64 | 37.19 | 5,682,478 | +0.09(+0.25%) |
Nov 14, 2019 | 39.02 | 39.15 | 36.72 | 37.09 | 15,331,183 | -7.98(-17.70%) |
Nov 13, 2019 | 45.18 | 45.99 | 44.53 | 45.07 | 1,852,452 | -0.59(-1.29%) |
Nov 12, 2019 | 45.92 | 46.11 | 45.25 | 45.66 | 1,811,223 | -0.12(-0.26%) |
Nov 11, 2019 | 45.69 | 45.83 | 44.45 | 45.78 | 1,567,372 | -0.91(-1.94%) |
Nov 08, 2019 | 45.95 | 47.41 | 45.95 | 46.68 | 2,689,635 | +0.02(+0.04%) |
Nov 07, 2019 | 45.37 | 47.33 | 44.74 | 46.66 | 3,013,540 | +2.59(+5.87%) |
Nov 06, 2019 | 44.41 | 44.53 | 43.59 | 44.08 | 1,136,473 | -0.61(-1.36%) |
Nov 05, 2019 | 44.88 | 45.40 | 44.07 | 44.68 | 1,328,407 | -0.18(-0.40%) |
Nov 04, 2019 | 45.00 | 45.50 | 44.06 | 44.86 | 2,698,368 | +1.49(+3.45%) |