Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.67 | 43.53 | 42.17 | 43.37 | 235,787,984 | +0.65(+1.52%) |
Jan 30, 2020 | 42.16 | 43.39 | 41.20 | 42.72 | 434,571,456 | +3.99(+10.30%) |
Jan 29, 2020 | 38.38 | 39.32 | 37.83 | 38.73 | 266,437,968 | +0.94(+2.49%) |
Jan 28, 2020 | 37.90 | 38.45 | 37.21 | 37.79 | 175,952,720 | +0.59(+1.59%) |
Jan 27, 2020 | 36.13 | 37.63 | 35.95 | 37.20 | 203,534,928 | -0.45(-1.20%) |
Jan 24, 2020 | 38.04 | 38.26 | 36.95 | 37.65 | 215,303,984 | -0.49(-1.29%) |
Jan 23, 2020 | 37.62 | 38.80 | 37.04 | 38.15 | 294,433,664 | +0.18(+0.46%) |
Jan 22, 2020 | 38.13 | 39.63 | 37.27 | 37.97 | 469,388,416 | +1.49(+4.09%) |
Jan 21, 2020 | 35.35 | 36.57 | 35.23 | 36.48 | 266,277,584 | +2.45(+7.19%) |
Jan 17, 2020 | 33.84 | 34.38 | 33.54 | 34.03 | 204,434,992 | -0.20(-0.58%) |
Jan 16, 2020 | 32.92 | 34.30 | 32.81 | 34.23 | 325,573,536 | -0.33(-0.97%) |
Jan 15, 2020 | 35.32 | 35.86 | 34.45 | 34.57 | 259,520,752 | -1.29(-3.61%) |
Jan 14, 2020 | 36.07 | 36.49 | 34.99 | 35.86 | 434,964,960 | +0.87(+2.49%) |
Jan 13, 2020 | 32.90 | 35.04 | 32.80 | 34.99 | 397,762,304 | +3.11(+9.77%) |
Jan 10, 2020 | 32.12 | 32.33 | 31.58 | 31.88 | 194,651,984 | -0.21(-0.66%) |
Jan 09, 2020 | 33.14 | 33.25 | 31.52 | 32.09 | 426,605,664 | -0.72(-2.19%) |
Jan 08, 2020 | 31.58 | 33.23 | 31.22 | 32.81 | 467,176,896 | +1.54(+4.92%) |
Jan 07, 2020 | 30.76 | 31.44 | 30.22 | 31.27 | 268,486,464 | +1.17(+3.88%) |
Jan 06, 2020 | 29.36 | 30.10 | 29.33 | 30.10 | 151,988,672 | +0.57(+1.93%) |
Jan 03, 2020 | 29.37 | 30.27 | 29.13 | 29.53 | 266,918,992 | +0.85(+2.96%) |
Jan 02, 2020 | 28.30 | 28.71 | 28.11 | 28.68 | 143,054,368 | +0.80(+2.85%) |
Dec 31, 2019 | 27.00 | 28.09 | 26.81 | 27.89 | 154,385,984 | +0.24(+0.88%) |
Dec 30, 2019 | 28.59 | 28.60 | 27.28 | 27.65 | 188,798,752 | -1.05(-3.64%) |
Dec 27, 2019 | 29.00 | 29.02 | 28.41 | 28.69 | 149,352,000 | -0.04(-0.13%) |
Dec 26, 2019 | 28.53 | 28.90 | 28.42 | 28.73 | 159,509,744 | +0.38(+1.34%) |
Dec 24, 2019 | 27.89 | 28.36 | 27.51 | 28.35 | 120,820,496 | +0.40(+1.44%) |
Dec 23, 2019 | 27.45 | 28.13 | 27.33 | 27.95 | 199,800,288 | +0.91(+3.36%) |
Dec 20, 2019 | 27.35 | 27.53 | 26.68 | 27.04 | 221,777,984 | +0.10(+0.38%) |
Dec 19, 2019 | 26.49 | 27.12 | 26.43 | 26.94 | 271,613,760 | +0.73(+2.77%) |
Dec 18, 2019 | 25.38 | 26.35 | 25.37 | 26.21 | 211,822,848 | +0.94(+3.74%) |
Dec 17, 2019 | 25.27 | 25.70 | 25.06 | 25.27 | 127,454,168 | -0.17(-0.66%) |
Dec 16, 2019 | 24.17 | 25.57 | 24.17 | 25.43 | 272,619,360 | +1.54(+6.45%) |
Dec 13, 2019 | 24.07 | 24.35 | 23.64 | 23.89 | 98,612,992 | -0.09(-0.36%) |
Dec 12, 2019 | 23.66 | 24.18 | 23.55 | 23.98 | 116,468,800 | +0.47(+1.98%) |
Dec 11, 2019 | 23.46 | 23.81 | 23.41 | 23.51 | 103,518,552 | +0.26(+1.11%) |
Dec 10, 2019 | 22.66 | 23.38 | 22.62 | 23.26 | 132,435,744 | +0.62(+2.74%) |
Dec 09, 2019 | 22.44 | 22.96 | 22.34 | 22.64 | 135,346,048 | +0.24(+1.08%) |
Dec 06, 2019 | 22.33 | 22.59 | 22.32 | 22.39 | 114,283,496 | +0.37(+1.67%) |
Dec 05, 2019 | 22.19 | 22.29 | 21.82 | 22.02 | 55,869,164 | -0.18(-0.80%) |
Dec 04, 2019 | 22.52 | 22.52 | 22.19 | 22.20 | 82,996,344 | -0.21(-0.94%) |
Dec 03, 2019 | 22.17 | 22.53 | 22.15 | 22.41 | 99,132,896 | +0.09(+0.40%) |
Dec 02, 2019 | 21.96 | 22.43 | 21.91 | 22.32 | 91,122,040 | +0.33(+1.49%) |
Nov 29, 2019 | 22.07 | 22.08 | 21.83 | 22.00 | 36,984,000 | -0.09(-0.41%) |
Nov 27, 2019 | 22.07 | 22.26 | 21.90 | 22.09 | 83,450,992 | +0.12(+0.52%) |
Nov 26, 2019 | 22.35 | 22.37 | 21.81 | 21.97 | 119,211,008 | -0.45(-2.02%) |
Nov 25, 2019 | 22.95 | 22.97 | 22.30 | 22.42 | 185,099,840 | +0.22(+0.99%) |
Nov 22, 2019 | 22.68 | 22.73 | 22.00 | 22.20 | 253,058,992 | -1.45(-6.14%) |
Nov 21, 2019 | 23.63 | 24.06 | 23.60 | 23.66 | 91,190,816 | +0.17(+0.74%) |
Nov 20, 2019 | 24.00 | 24.08 | 23.30 | 23.48 | 100,887,448 | -0.49(-2.03%) |
Nov 19, 2019 | 23.45 | 24.00 | 23.19 | 23.97 | 115,871,712 | +0.64(+2.72%) |
Nov 18, 2019 | 23.53 | 23.54 | 23.07 | 23.33 | 66,005,548 | -0.15(-0.62%) |
Nov 15, 2019 | 23.38 | 23.52 | 23.22 | 23.48 | 72,187,496 | +0.19(+0.81%) |
Nov 14, 2019 | 23.07 | 23.59 | 22.86 | 23.29 | 96,973,616 | +0.22(+0.94%) |
Nov 13, 2019 | 23.67 | 23.76 | 23.01 | 23.07 | 126,844,536 | -0.25(-1.09%) |
Nov 12, 2019 | 23.13 | 23.36 | 22.94 | 23.33 | 110,194,464 | +0.32(+1.40%) |
Nov 11, 2019 | 22.93 | 23.28 | 22.80 | 23.01 | 149,802,240 | +0.53(+2.36%) |
Nov 08, 2019 | 22.30 | 22.50 | 22.17 | 22.48 | 91,112,992 | +0.11(+0.48%) |
Nov 07, 2019 | 21.94 | 22.77 | 21.87 | 22.37 | 216,877,664 | +0.60(+2.74%) |
Nov 06, 2019 | 21.20 | 21.78 | 20.97 | 21.77 | 118,975,824 | +0.62(+2.95%) |
Nov 05, 2019 | 21.31 | 21.57 | 21.07 | 21.15 | 104,053,296 | -0.02(-0.08%) |
Nov 04, 2019 | 20.99 | 21.46 | 20.62 | 21.16 | 131,712,560 | +0.28(+1.33%) |