Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.28 | 45.58 | 44.81 | 45.24 | 2,784,400 | -0.35(-0.77%) |
Jan 30, 2020 | 44.72 | 45.63 | 44.52 | 45.59 | 1,541,076 | +0.45(+1.00%) |
Jan 29, 2020 | 45.76 | 46.29 | 45.03 | 45.14 | 2,058,969 | +0.11(+0.24%) |
Jan 28, 2020 | 45.00 | 45.31 | 44.51 | 45.03 | 1,559,923 | +0.68(+1.53%) |
Jan 27, 2020 | 42.60 | 44.45 | 42.60 | 44.35 | 3,062,770 | -0.98(-2.16%) |
Jan 24, 2020 | 46.06 | 46.50 | 44.35 | 45.33 | 5,869,400 | +0.58(+1.30%) |
Jan 23, 2020 | 44.25 | 45.01 | 43.74 | 44.75 | 4,138,670 | +0.39(+0.88%) |
Jan 22, 2020 | 43.55 | 45.15 | 42.90 | 44.36 | 10,447,882 | +3.05(+7.38%) |
Jan 21, 2020 | 41.01 | 41.40 | 40.33 | 41.31 | 4,195,536 | +0.03(+0.07%) |
Jan 17, 2020 | 40.75 | 41.34 | 40.70 | 41.28 | 3,217,600 | +0.32(+0.78%) |
Jan 16, 2020 | 40.65 | 41.02 | 40.19 | 40.96 | 2,355,334 | +0.54(+1.34%) |
Jan 15, 2020 | 40.40 | 40.95 | 39.91 | 40.42 | 2,312,328 | +0.48(+1.20%) |
Jan 14, 2020 | 40.00 | 40.27 | 39.15 | 39.94 | 3,445,839 | -0.08(-0.20%) |
Jan 13, 2020 | 39.71 | 40.37 | 39.60 | 40.02 | 1,647,269 | +0.44(+1.11%) |
Jan 10, 2020 | 40.76 | 40.91 | 39.34 | 39.58 | 3,360,900 | -0.95(-2.34%) |
Jan 09, 2020 | 40.79 | 40.90 | 40.04 | 40.53 | 3,129,720 | +0.37(+0.92%) |
Jan 08, 2020 | 41.00 | 41.39 | 40.06 | 40.16 | 3,201,030 | -0.85(-2.07%) |
Jan 07, 2020 | 40.50 | 41.80 | 40.35 | 41.01 | 3,948,222 | +0.53(+1.31%) |
Jan 06, 2020 | 40.07 | 41.03 | 40.03 | 40.48 | 4,049,150 | -0.01(-0.02%) |
Jan 03, 2020 | 39.44 | 40.65 | 39.40 | 40.49 | 5,237,900 | +0.45(+1.12%) |
Jan 02, 2020 | 41.00 | 41.19 | 39.46 | 40.04 | 5,857,026 | -0.18(-0.45%) |
Dec 31, 2019 | 38.98 | 40.62 | 38.81 | 40.22 | 3,517,200 | +1.01(+2.58%) |
Dec 30, 2019 | 39.86 | 40.00 | 38.34 | 39.21 | 3,066,121 | -0.09(-0.23%) |
Dec 27, 2019 | 39.37 | 39.59 | 38.77 | 39.30 | 1,532,500 | +0.22(+0.56%) |
Dec 26, 2019 | 39.10 | 39.50 | 38.88 | 39.08 | 1,921,742 | -0.04(-0.10%) |
Dec 24, 2019 | 38.99 | 39.45 | 38.75 | 39.12 | 702,900 | +0.27(+0.69%) |
Dec 23, 2019 | 38.72 | 39.36 | 38.52 | 38.85 | 2,662,237 | -0.16(-0.41%) |
Dec 20, 2019 | 39.00 | 39.13 | 38.05 | 39.01 | 3,745,400 | +0.19(+0.49%) |
Dec 19, 2019 | 37.75 | 39.20 | 37.63 | 38.82 | 5,935,631 | +1.21(+3.22%) |
Dec 18, 2019 | 37.93 | 38.02 | 36.80 | 37.61 | 7,190,718 | -0.39(-1.03%) |
Dec 17, 2019 | 38.46 | 38.48 | 37.70 | 38.00 | 4,825,233 | +0.00(+0.00%) |
Dec 16, 2019 | 37.00 | 38.13 | 36.85 | 38.00 | 3,912,109 | +1.20(+3.26%) |
Dec 13, 2019 | 37.17 | 37.68 | 36.67 | 36.80 | 2,941,100 | -0.55(-1.47%) |
Dec 12, 2019 | 36.63 | 37.48 | 36.26 | 37.35 | 4,489,463 | +0.58(+1.58%) |
Dec 11, 2019 | 36.63 | 36.80 | 36.01 | 36.77 | 5,570,247 | +0.14(+0.38%) |
Dec 10, 2019 | 36.82 | 37.10 | 36.41 | 36.63 | 3,343,015 | -0.11(-0.30%) |
Dec 09, 2019 | 37.94 | 38.00 | 36.73 | 36.74 | 3,535,662 | -1.07(-2.83%) |
Dec 06, 2019 | 38.20 | 38.97 | 37.56 | 37.81 | 3,418,600 | -0.03(-0.08%) |
Dec 05, 2019 | 37.54 | 38.31 | 37.06 | 37.84 | 6,288,208 | +0.75(+2.02%) |
Dec 04, 2019 | 37.18 | 37.43 | 36.81 | 37.09 | 1,419,463 | +0.32(+0.87%) |
Dec 03, 2019 | 35.72 | 37.02 | 35.30 | 36.77 | 4,915,802 | +0.20(+0.55%) |
Dec 02, 2019 | 37.08 | 37.08 | 35.87 | 36.57 | 3,058,019 | -0.47(-1.27%) |
Nov 29, 2019 | 37.52 | 37.73 | 36.81 | 37.04 | 2,219,200 | -0.74(-1.96%) |
Nov 27, 2019 | 37.95 | 37.98 | 37.31 | 37.78 | 3,038,100 | +0.03(+0.08%) |
Nov 26, 2019 | 37.35 | 38.09 | 37.22 | 37.75 | 4,103,718 | +0.40(+1.07%) |
Nov 25, 2019 | 37.36 | 38.05 | 37.12 | 37.35 | 6,603,204 | +0.08(+0.21%) |
Nov 22, 2019 | 37.07 | 37.57 | 36.54 | 37.27 | 3,372,600 | +0.05(+0.13%) |
Nov 21, 2019 | 37.28 | 37.46 | 36.64 | 37.22 | 1,894,622 | -0.05(-0.13%) |
Nov 20, 2019 | 37.02 | 38.98 | 36.69 | 37.27 | 4,863,310 | +0.26(+0.70%) |
Nov 19, 2019 | 36.87 | 37.12 | 36.02 | 37.01 | 2,673,251 | +0.38(+1.04%) |
Nov 18, 2019 | 36.55 | 37.88 | 36.16 | 36.63 | 4,204,369 | +0.25(+0.69%) |
Nov 15, 2019 | 36.92 | 37.03 | 35.95 | 36.38 | 6,799,000 | -0.54(-1.46%) |
Nov 14, 2019 | 35.62 | 36.92 | 35.34 | 36.92 | 12,039,383 | +1.74(+4.95%) |
Nov 13, 2019 | 35.05 | 37.01 | 34.89 | 35.18 | 11,671,032 | -1.58(-4.30%) |
Nov 12, 2019 | 35.66 | 37.47 | 35.65 | 36.76 | 14,264,393 | +5.76(+18.58%) |
Nov 11, 2019 | 31.16 | 31.50 | 30.50 | 31.00 | 5,340,900 | -0.70(-2.21%) |
Nov 08, 2019 | 30.90 | 31.72 | 30.74 | 31.70 | 4,041,200 | +0.75(+2.42%) |
Nov 07, 2019 | 30.74 | 31.25 | 30.32 | 30.95 | 5,439,183 | +0.30(+0.98%) |
Nov 06, 2019 | 30.38 | 30.78 | 30.29 | 30.65 | 2,841,630 | +0.10(+0.33%) |
Nov 05, 2019 | 31.00 | 31.14 | 30.15 | 30.55 | 6,273,413 | -0.34(-1.10%) |
Nov 04, 2019 | 30.00 | 31.00 | 29.94 | 30.89 | 3,026,605 | +0.99(+3.31%) |