Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 33.50 | 34.02 | 32.86 | 32.98 | 1,658,400 | -0.89(-2.63%) |
Jan 30, 2020 | 32.03 | 34.01 | 31.88 | 33.87 | 1,989,713 | +1.34(+4.12%) |
Jan 29, 2020 | 33.11 | 33.70 | 32.37 | 32.53 | 1,601,897 | -0.75(-2.25%) |
Jan 28, 2020 | 33.99 | 34.08 | 32.58 | 33.28 | 1,920,717 | -0.33(-0.98%) |
Jan 27, 2020 | 33.68 | 34.48 | 32.93 | 33.61 | 1,610,487 | -1.27(-3.64%) |
Jan 24, 2020 | 36.50 | 36.72 | 34.50 | 34.88 | 2,245,800 | -1.05(-2.94%) |
Jan 23, 2020 | 36.68 | 36.81 | 35.37 | 35.94 | 1,857,972 | -0.95(-2.56%) |
Jan 22, 2020 | 38.08 | 38.41 | 36.87 | 36.88 | 2,073,610 | -0.69(-1.84%) |
Jan 21, 2020 | 41.32 | 41.66 | 37.50 | 37.57 | 3,834,883 | -4.36(-10.40%) |
Jan 17, 2020 | 42.72 | 42.99 | 41.56 | 41.93 | 1,649,200 | -0.64(-1.50%) |
Jan 16, 2020 | 41.63 | 42.68 | 40.81 | 42.57 | 1,537,243 | +1.17(+2.83%) |
Jan 15, 2020 | 42.14 | 42.48 | 40.81 | 41.40 | 1,678,194 | -0.79(-1.87%) |
Jan 14, 2020 | 45.53 | 46.18 | 41.48 | 42.19 | 3,265,525 | -3.21(-7.07%) |
Jan 13, 2020 | 45.08 | 46.22 | 44.35 | 45.40 | 1,934,098 | +0.54(+1.20%) |
Jan 10, 2020 | 45.60 | 45.88 | 44.62 | 44.86 | 2,025,800 | -0.14(-0.31%) |
Jan 09, 2020 | 45.50 | 46.95 | 44.25 | 45.00 | 4,129,660 | -0.14(-0.31%) |
Jan 08, 2020 | 40.93 | 47.19 | 40.74 | 45.14 | 8,451,592 | +4.10(+9.99%) |
Jan 07, 2020 | 39.44 | 41.27 | 39.40 | 41.04 | 4,326,448 | +1.90(+4.85%) |
Jan 06, 2020 | 36.66 | 39.31 | 36.35 | 39.14 | 3,838,132 | +2.80(+7.71%) |
Jan 03, 2020 | 34.97 | 36.69 | 34.80 | 36.34 | 2,384,000 | +0.97(+2.74%) |
Jan 02, 2020 | 38.64 | 38.64 | 34.70 | 35.37 | 3,953,312 | -2.84(-7.43%) |
Dec 31, 2019 | 36.41 | 39.02 | 36.11 | 38.21 | 2,767,000 | +1.80(+4.94%) |
Dec 30, 2019 | 37.82 | 38.27 | 35.81 | 36.41 | 2,137,246 | -1.21(-3.22%) |
Dec 27, 2019 | 37.30 | 38.01 | 36.18 | 37.62 | 2,254,800 | +0.30(+0.80%) |
Dec 26, 2019 | 41.02 | 41.18 | 36.79 | 37.32 | 3,197,267 | -3.53(-8.64%) |
Dec 24, 2019 | 42.11 | 42.16 | 40.03 | 40.85 | 1,143,200 | -1.32(-3.13%) |
Dec 23, 2019 | 41.72 | 42.62 | 41.31 | 42.17 | 954,257 | +0.43(+1.03%) |
Dec 20, 2019 | 41.26 | 42.73 | 41.26 | 41.74 | 2,005,100 | +0.52(+1.26%) |
Dec 19, 2019 | 40.44 | 41.57 | 39.88 | 41.22 | 1,274,092 | +0.76(+1.88%) |
Dec 18, 2019 | 39.68 | 40.74 | 39.48 | 40.46 | 1,400,948 | +0.86(+2.17%) |
Dec 17, 2019 | 39.04 | 39.88 | 38.31 | 39.60 | 1,271,001 | +0.45(+1.15%) |
Dec 16, 2019 | 38.64 | 39.63 | 37.35 | 39.15 | 2,128,179 | +1.19(+3.13%) |
Dec 13, 2019 | 37.81 | 39.12 | 37.52 | 37.96 | 1,526,500 | -0.02(-0.05%) |
Dec 12, 2019 | 38.95 | 39.38 | 37.29 | 37.98 | 1,403,611 | -1.12(-2.86%) |
Dec 11, 2019 | 39.53 | 39.70 | 38.01 | 39.10 | 1,879,904 | -0.29(-0.74%) |
Dec 10, 2019 | 39.75 | 40.00 | 38.57 | 39.39 | 1,376,386 | -0.37(-0.93%) |
Dec 09, 2019 | 40.00 | 40.66 | 39.13 | 39.76 | 1,693,330 | -0.16(-0.40%) |
Dec 06, 2019 | 43.63 | 43.63 | 39.43 | 39.92 | 2,327,900 | -3.25(-7.54%) |
Dec 05, 2019 | 43.64 | 43.94 | 43.06 | 43.17 | 908,348 | -0.53(-1.20%) |
Dec 04, 2019 | 43.11 | 43.97 | 42.60 | 43.70 | 911,784 | +0.70(+1.63%) |
Dec 03, 2019 | 41.03 | 43.39 | 40.86 | 43.00 | 1,414,189 | +1.16(+2.77%) |
Dec 02, 2019 | 43.33 | 43.35 | 40.90 | 41.84 | 1,738,139 | -1.45(-3.35%) |
Nov 29, 2019 | 44.22 | 44.50 | 43.25 | 43.29 | 770,300 | -1.00(-2.26%) |
Nov 27, 2019 | 43.50 | 44.49 | 43.40 | 44.29 | 1,268,800 | +0.90(+2.07%) |
Nov 26, 2019 | 42.95 | 43.78 | 42.45 | 43.39 | 1,100,199 | +0.70(+1.64%) |
Nov 25, 2019 | 42.84 | 43.24 | 42.13 | 42.69 | 1,424,405 | +0.32(+0.76%) |
Nov 22, 2019 | 41.51 | 42.66 | 40.97 | 42.37 | 1,586,800 | +1.53(+3.75%) |
Nov 21, 2019 | 40.97 | 41.63 | 40.24 | 40.84 | 1,418,982 | -0.16(-0.39%) |
Nov 20, 2019 | 40.00 | 43.13 | 39.66 | 41.00 | 2,838,706 | +0.60(+1.49%) |
Nov 19, 2019 | 38.47 | 40.52 | 37.81 | 40.40 | 2,100,934 | +2.41(+6.34%) |
Nov 18, 2019 | 36.73 | 38.00 | 36.23 | 37.99 | 1,323,014 | +1.63(+4.48%) |
Nov 15, 2019 | 35.81 | 36.76 | 35.63 | 36.36 | 933,500 | +0.64(+1.79%) |
Nov 14, 2019 | 35.04 | 36.01 | 34.75 | 35.72 | 1,126,558 | +0.64(+1.82%) |
Nov 13, 2019 | 34.26 | 35.15 | 33.82 | 35.08 | 994,433 | +0.57(+1.65%) |
Nov 12, 2019 | 33.70 | 34.76 | 33.02 | 34.51 | 1,475,564 | +0.78(+2.31%) |
Nov 11, 2019 | 33.75 | 34.00 | 32.82 | 33.73 | 1,590,381 | -0.49(-1.43%) |
Nov 08, 2019 | 33.03 | 34.40 | 32.60 | 34.22 | 1,744,400 | +0.79(+2.36%) |
Nov 07, 2019 | 32.09 | 34.58 | 31.74 | 33.43 | 3,137,647 | +1.48(+4.63%) |
Nov 06, 2019 | 30.50 | 32.48 | 29.35 | 31.95 | 10,347,440 | -5.56(-14.82%) |
Nov 05, 2019 | 36.18 | 37.77 | 35.70 | 37.51 | 4,537,308 | +1.37(+3.79%) |
Nov 04, 2019 | 34.97 | 36.31 | 34.69 | 36.14 | 1,705,323 | +1.71(+4.97%) |