Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.52 | 36.54 | 34.96 | 35.17 | 4,831,733 | -1.49(-4.06%) |
Jan 30, 2020 | 36.61 | 36.81 | 36.30 | 36.66 | 2,946,432 | -0.24(-0.65%) |
Jan 29, 2020 | 37.25 | 37.53 | 36.89 | 36.89 | 2,018,041 | -0.19(-0.51%) |
Jan 28, 2020 | 37.14 | 37.35 | 36.59 | 37.08 | 2,367,252 | +0.33(+0.90%) |
Jan 27, 2020 | 36.78 | 37.17 | 36.56 | 36.75 | 2,568,344 | -0.67(-1.78%) |
Jan 24, 2020 | 38.09 | 38.21 | 37.35 | 37.42 | 2,340,617 | -0.60(-1.58%) |
Jan 23, 2020 | 37.99 | 38.22 | 37.53 | 38.02 | 2,457,855 | -0.12(-0.32%) |
Jan 22, 2020 | 38.02 | 38.58 | 37.96 | 38.14 | 2,132,648 | +0.20(+0.52%) |
Jan 21, 2020 | 38.55 | 38.55 | 37.72 | 37.95 | 3,466,926 | -0.72(-1.85%) |
Jan 17, 2020 | 38.73 | 39.01 | 38.45 | 38.66 | 2,504,974 | -0.02(-0.06%) |
Jan 16, 2020 | 38.54 | 38.70 | 38.19 | 38.69 | 2,844,518 | +0.25(+0.66%) |
Jan 15, 2020 | 37.95 | 38.46 | 37.86 | 38.43 | 3,162,510 | +0.16(+0.41%) |
Jan 14, 2020 | 38.16 | 38.58 | 37.97 | 38.28 | 3,133,329 | +0.18(+0.47%) |
Jan 13, 2020 | 38.23 | 38.48 | 37.77 | 38.09 | 3,848,663 | -0.04(-0.11%) |
Jan 10, 2020 | 37.55 | 38.71 | 37.54 | 38.14 | 6,372,330 | +0.17(+0.46%) |
Jan 09, 2020 | 37.67 | 38.11 | 36.70 | 37.96 | 23,318,486 | -2.66(-6.54%) |
Jan 08, 2020 | 41.20 | 41.58 | 40.37 | 40.62 | 4,526,715 | -0.65(-1.57%) |
Jan 07, 2020 | 40.83 | 41.80 | 40.66 | 41.27 | 3,832,167 | +0.09(+0.22%) |
Jan 06, 2020 | 40.27 | 41.61 | 40.20 | 41.18 | 5,609,003 | +0.72(+1.77%) |
Jan 03, 2020 | 39.96 | 40.62 | 39.86 | 40.46 | 3,859,454 | +0.07(+0.16%) |
Jan 02, 2020 | 42.13 | 42.20 | 40.10 | 40.40 | 6,125,866 | -1.51(-3.61%) |
Dec 31, 2019 | 41.62 | 42.31 | 41.55 | 41.91 | 2,901,033 | +0.27(+0.65%) |
Dec 30, 2019 | 41.91 | 42.06 | 41.14 | 41.64 | 2,273,545 | -0.26(-0.63%) |
Dec 27, 2019 | 42.20 | 42.44 | 41.71 | 41.90 | 2,504,123 | -0.21(-0.49%) |
Dec 26, 2019 | 41.94 | 42.28 | 41.51 | 42.11 | 2,862,772 | +0.33(+0.79%) |
Dec 24, 2019 | 41.76 | 42.11 | 41.56 | 41.78 | 1,062,723 | +0.02(+0.04%) |
Dec 23, 2019 | 41.94 | 41.99 | 41.13 | 41.76 | 2,554,969 | +0.16(+0.40%) |
Dec 20, 2019 | 41.74 | 42.24 | 41.26 | 41.60 | 6,520,032 | +0.07(+0.18%) |
Dec 19, 2019 | 41.67 | 41.79 | 41.07 | 41.52 | 3,167,870 | -0.31(-0.75%) |
Dec 18, 2019 | 41.89 | 42.40 | 41.63 | 41.84 | 3,845,867 | +0.33(+0.79%) |
Dec 17, 2019 | 40.88 | 41.74 | 40.24 | 41.51 | 4,093,028 | +0.55(+1.35%) |
Dec 16, 2019 | 40.20 | 41.24 | 40.08 | 40.96 | 4,498,202 | +1.24(+3.13%) |
Dec 13, 2019 | 40.45 | 40.75 | 39.71 | 39.72 | 3,474,943 | -0.69(-1.71%) |
Dec 12, 2019 | 39.37 | 40.47 | 39.21 | 40.41 | 4,728,987 | +1.17(+2.98%) |
Dec 11, 2019 | 39.25 | 39.62 | 39.04 | 39.24 | 3,939,531 | -0.28(-0.71%) |
Dec 10, 2019 | 39.44 | 39.52 | 38.93 | 39.52 | 3,928,470 | +0.00(+0.00%) |
Dec 09, 2019 | 38.41 | 39.64 | 38.24 | 39.52 | 5,738,861 | +1.27(+3.31%) |
Dec 06, 2019 | 38.53 | 38.96 | 38.12 | 38.25 | 4,665,911 | +0.06(+0.15%) |
Dec 05, 2019 | 37.66 | 38.34 | 37.66 | 38.20 | 4,173,659 | +0.67(+1.79%) |
Dec 04, 2019 | 37.47 | 38.09 | 37.38 | 37.52 | 4,379,136 | +0.25(+0.67%) |
Dec 03, 2019 | 37.59 | 37.64 | 36.94 | 37.27 | 4,892,042 | -0.71(-1.88%) |
Dec 02, 2019 | 38.32 | 38.42 | 37.68 | 37.98 | 5,265,531 | -0.15(-0.40%) |
Nov 29, 2019 | 38.97 | 38.97 | 38.09 | 38.14 | 4,067,110 | -1.06(-2.71%) |
Nov 27, 2019 | 39.10 | 39.40 | 38.80 | 39.20 | 3,963,941 | +0.21(+0.54%) |
Nov 26, 2019 | 39.23 | 39.74 | 38.79 | 38.99 | 4,845,341 | -0.28(-0.70%) |
Nov 25, 2019 | 38.42 | 39.57 | 38.14 | 39.27 | 7,113,342 | +1.14(+2.98%) |
Nov 22, 2019 | 38.46 | 38.79 | 37.85 | 38.13 | 5,430,990 | -0.07(-0.19%) |
Nov 21, 2019 | 38.13 | 38.89 | 37.83 | 38.20 | 6,033,952 | -0.11(-0.28%) |
Nov 20, 2019 | 37.59 | 38.83 | 37.37 | 38.31 | 9,976,990 | +0.16(+0.43%) |
Nov 19, 2019 | 39.55 | 40.78 | 38.14 | 38.15 | 33,398,624 | -9.23(-19.49%) |
Nov 18, 2019 | 48.06 | 48.06 | 46.45 | 47.38 | 7,507,314 | -0.55(-1.15%) |
Nov 15, 2019 | 46.98 | 48.09 | 46.40 | 47.93 | 4,423,827 | +1.24(+2.66%) |
Nov 14, 2019 | 46.27 | 47.46 | 46.24 | 46.69 | 5,120,420 | +0.70(+1.52%) |
Nov 13, 2019 | 45.53 | 46.23 | 45.31 | 45.99 | 2,709,438 | +0.19(+0.43%) |
Nov 12, 2019 | 45.77 | 46.28 | 44.90 | 45.80 | 4,987,600 | -0.45(-0.98%) |
Nov 11, 2019 | 46.02 | 46.42 | 45.73 | 46.25 | 4,046,254 | -0.02(-0.05%) |
Nov 08, 2019 | 45.84 | 46.49 | 45.30 | 46.28 | 4,859,923 | +0.24(+0.53%) |
Nov 07, 2019 | 45.19 | 46.58 | 44.99 | 46.03 | 6,093,993 | +1.91(+4.32%) |
Nov 06, 2019 | 44.44 | 44.60 | 43.64 | 44.13 | 3,936,078 | -0.74(-1.65%) |
Nov 05, 2019 | 44.22 | 45.38 | 44.18 | 44.86 | 3,600,081 | +0.98(+2.24%) |
Nov 04, 2019 | 43.04 | 44.19 | 42.93 | 43.88 | 5,963,910 | +1.62(+3.84%) |