Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.06 | 48.29 | 46.30 | 46.57 | 21,802,000 | -1.12(-2.35%) |
Jan 30, 2020 | 47.05 | 47.81 | 46.47 | 47.69 | 15,047,670 | +0.52(+1.10%) |
Jan 29, 2020 | 47.34 | 48.01 | 47.05 | 47.17 | 18,085,030 | +0.40(+0.86%) |
Jan 28, 2020 | 45.35 | 46.87 | 45.11 | 46.77 | 15,352,460 | +1.66(+3.67%) |
Jan 27, 2020 | 44.76 | 45.99 | 43.67 | 45.11 | 22,464,680 | -1.44(-3.09%) |
Jan 24, 2020 | 47.40 | 47.65 | 45.78 | 46.55 | 21,411,000 | -0.38(-0.80%) |
Jan 23, 2020 | 46.48 | 47.30 | 46.00 | 46.92 | 24,441,460 | +0.45(+0.97%) |
Jan 22, 2020 | 47.00 | 47.68 | 46.32 | 46.48 | 23,570,410 | -0.07(-0.15%) |
Jan 21, 2020 | 45.50 | 47.29 | 45.41 | 46.54 | 21,388,490 | +1.06(+2.32%) |
Jan 17, 2020 | 45.27 | 45.89 | 45.20 | 45.49 | 18,694,000 | +0.36(+0.79%) |
Jan 16, 2020 | 45.27 | 45.38 | 44.66 | 45.13 | 14,674,850 | +0.28(+0.62%) |
Jan 15, 2020 | 44.19 | 45.30 | 44.12 | 44.85 | 16,312,190 | +0.73(+1.65%) |
Jan 14, 2020 | 44.28 | 44.59 | 43.05 | 44.12 | 15,054,920 | +0.10(+0.22%) |
Jan 13, 2020 | 43.50 | 44.67 | 43.38 | 44.02 | 19,999,520 | +1.11(+2.58%) |
Jan 10, 2020 | 43.25 | 43.86 | 42.77 | 42.92 | 18,049,000 | -0.10(-0.24%) |
Jan 09, 2020 | 42.31 | 43.17 | 42.18 | 43.02 | 17,845,700 | +1.21(+2.89%) |
Jan 08, 2020 | 41.39 | 42.25 | 41.19 | 41.81 | 15,510,460 | +0.36(+0.87%) |
Jan 07, 2020 | 41.58 | 42.25 | 41.01 | 41.45 | 15,532,820 | +0.12(+0.28%) |
Jan 06, 2020 | 39.86 | 41.35 | 39.54 | 41.33 | 16,860,120 | +0.90(+2.24%) |
Jan 03, 2020 | 40.16 | 40.84 | 39.70 | 40.43 | 10,322,000 | -0.35(-0.86%) |
Jan 02, 2020 | 40.40 | 40.82 | 39.84 | 40.78 | 13,973,400 | +1.02(+2.57%) |
Dec 31, 2019 | 39.50 | 40.39 | 39.10 | 39.76 | 11,229,000 | +0.12(+0.31%) |
Dec 30, 2019 | 40.84 | 40.93 | 39.21 | 39.64 | 18,271,000 | -1.16(-2.85%) |
Dec 27, 2019 | 41.15 | 41.58 | 40.31 | 40.80 | 19,151,000 | -0.08(-0.18%) |
Dec 26, 2019 | 40.28 | 41.66 | 40.24 | 40.88 | 23,498,430 | +0.94(+2.34%) |
Dec 24, 2019 | 38.98 | 40.06 | 38.61 | 39.94 | 15,272,000 | +1.03(+2.64%) |
Dec 23, 2019 | 39.29 | 39.87 | 38.80 | 38.91 | 14,289,560 | -0.09(-0.24%) |
Dec 20, 2019 | 39.30 | 39.87 | 38.75 | 39.01 | 16,846,000 | -0.30(-0.76%) |
Dec 19, 2019 | 39.56 | 40.20 | 39.13 | 39.31 | 19,409,700 | -0.39(-0.98%) |
Dec 18, 2019 | 39.10 | 40.48 | 39.05 | 39.69 | 30,707,400 | +0.90(+2.32%) |
Dec 17, 2019 | 39.30 | 39.70 | 38.06 | 38.80 | 24,639,310 | -0.57(-1.44%) |
Dec 16, 2019 | 38.97 | 39.67 | 38.30 | 39.36 | 26,216,670 | +0.81(+2.09%) |
Dec 13, 2019 | 37.05 | 39.20 | 37.05 | 38.56 | 32,615,000 | +1.35(+3.63%) |
Dec 12, 2019 | 37.20 | 37.63 | 36.49 | 37.20 | 21,703,810 | -0.10(-0.28%) |
Dec 11, 2019 | 36.84 | 37.45 | 36.55 | 37.31 | 18,378,860 | +0.51(+1.38%) |
Dec 10, 2019 | 37.35 | 37.40 | 36.45 | 36.80 | 15,146,760 | -0.18(-0.48%) |
Dec 09, 2019 | 36.52 | 38.11 | 36.40 | 36.98 | 40,746,200 | +0.52(+1.42%) |
Dec 06, 2019 | 36.78 | 37.23 | 36.08 | 36.46 | 21,995,000 | +0.10(+0.28%) |
Dec 05, 2019 | 37.10 | 37.66 | 36.03 | 36.36 | 32,421,810 | -0.84(-2.26%) |
Dec 04, 2019 | 35.00 | 37.69 | 34.95 | 37.20 | 56,055,128 | +2.13(+6.09%) |
Dec 03, 2019 | 32.10 | 35.13 | 32.00 | 35.07 | 32,751,100 | +1.98(+5.99%) |
Dec 02, 2019 | 33.60 | 33.60 | 31.15 | 33.08 | 29,878,800 | -0.59(-1.76%) |
Nov 29, 2019 | 33.99 | 34.40 | 33.55 | 33.67 | 12,067,000 | -0.43(-1.25%) |
Nov 27, 2019 | 33.75 | 34.27 | 33.01 | 34.10 | 24,152,000 | +0.48(+1.43%) |
Nov 26, 2019 | 31.79 | 33.72 | 31.71 | 33.62 | 28,831,970 | +1.91(+6.03%) |
Nov 25, 2019 | 31.51 | 31.87 | 31.23 | 31.71 | 13,741,920 | +0.25(+0.81%) |
Nov 22, 2019 | 31.88 | 32.00 | 30.97 | 31.45 | 11,265,000 | -0.15(-0.49%) |
Nov 21, 2019 | 31.75 | 32.20 | 31.42 | 31.61 | 13,601,810 | -0.10(-0.31%) |
Nov 20, 2019 | 31.44 | 32.51 | 31.20 | 31.70 | 16,690,380 | +0.08(+0.24%) |
Nov 19, 2019 | 32.32 | 32.58 | 31.45 | 31.63 | 14,492,580 | -0.67(-2.07%) |
Nov 18, 2019 | 31.27 | 32.58 | 31.04 | 32.30 | 17,458,720 | +1.06(+3.39%) |
Nov 15, 2019 | 31.49 | 31.53 | 30.97 | 31.24 | 10,467,000 | -0.01(-0.02%) |
Nov 14, 2019 | 31.43 | 31.99 | 30.94 | 31.25 | 16,798,800 | -0.19(-0.59%) |
Nov 13, 2019 | 30.50 | 31.48 | 30.26 | 31.43 | 19,757,840 | +0.88(+2.86%) |
Nov 12, 2019 | 30.18 | 31.07 | 30.18 | 30.56 | 16,763,920 | +0.22(+0.74%) |
Nov 11, 2019 | 29.60 | 30.52 | 29.35 | 30.33 | 17,491,170 | +0.57(+1.91%) |
Nov 08, 2019 | 28.21 | 29.88 | 28.21 | 29.76 | 24,814,000 | +1.19(+4.16%) |
Nov 07, 2019 | 29.55 | 29.75 | 28.24 | 28.57 | 24,518,460 | -0.93(-3.14%) |
Nov 06, 2019 | 29.69 | 30.07 | 29.15 | 29.50 | 16,417,850 | -0.05(-0.16%) |
Nov 05, 2019 | 30.81 | 30.91 | 29.45 | 29.55 | 28,246,020 | -1.24(-4.03%) |
Nov 04, 2019 | 31.84 | 32.10 | 30.38 | 30.79 | 26,271,680 | -0.88(-2.79%) |