Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.38 | 40.00 | 39.33 | 39.64 | 14,676,852 | +0.40(+1.02%) |
Jan 30, 2020 | 39.54 | 39.72 | 39.04 | 39.23 | 12,420,400 | -0.16(-0.41%) |
Jan 29, 2020 | 38.39 | 39.44 | 38.27 | 39.40 | 14,742,136 | +1.01(+2.63%) |
Jan 28, 2020 | 39.04 | 39.33 | 38.24 | 38.39 | 14,421,600 | -1.03(-2.61%) |
Jan 27, 2020 | 40.36 | 40.37 | 39.06 | 39.42 | 14,019,645 | -0.46(-1.15%) |
Jan 24, 2020 | 39.11 | 39.97 | 39.09 | 39.87 | 15,568,222 | +0.76(+1.95%) |
Jan 23, 2020 | 39.24 | 39.89 | 38.99 | 39.11 | 10,887,161 | -0.54(-1.37%) |
Jan 22, 2020 | 39.58 | 39.74 | 39.23 | 39.65 | 7,021,111 | +0.02(+0.05%) |
Jan 21, 2020 | 38.74 | 39.64 | 38.56 | 39.64 | 15,031,133 | +0.66(+1.69%) |
Jan 17, 2020 | 39.37 | 39.54 | 38.72 | 38.98 | 10,360,229 | -0.15(-0.39%) |
Jan 16, 2020 | 39.26 | 39.38 | 38.78 | 39.13 | 9,724,508 | -0.41(-1.04%) |
Jan 15, 2020 | 38.96 | 39.66 | 38.60 | 39.54 | 15,408,207 | +0.79(+2.04%) |
Jan 14, 2020 | 37.82 | 38.79 | 37.78 | 38.75 | 17,213,022 | +0.92(+2.42%) |
Jan 13, 2020 | 38.77 | 38.78 | 37.81 | 37.83 | 16,225,079 | -1.19(-3.06%) |
Jan 10, 2020 | 38.64 | 39.29 | 38.58 | 39.02 | 11,324,859 | +0.64(+1.67%) |
Jan 09, 2020 | 38.60 | 39.06 | 38.36 | 38.39 | 14,155,428 | -0.58(-1.49%) |
Jan 08, 2020 | 40.47 | 40.55 | 38.69 | 38.97 | 29,855,336 | -1.73(-4.24%) |
Jan 07, 2020 | 40.08 | 40.74 | 39.85 | 40.69 | 12,958,619 | +0.67(+1.67%) |
Jan 06, 2020 | 40.93 | 40.93 | 39.70 | 40.03 | 17,531,734 | +0.04(+0.10%) |
Jan 03, 2020 | 41.18 | 41.25 | 39.11 | 39.99 | 15,216,181 | -0.46(-1.13%) |
Jan 02, 2020 | 40.92 | 41.07 | 40.13 | 40.45 | 15,603,977 | +0.12(+0.31%) |
Dec 31, 2019 | 40.92 | 41.03 | 40.28 | 40.32 | 10,249,764 | -0.11(-0.26%) |
Dec 30, 2019 | 39.66 | 40.47 | 39.54 | 40.43 | 14,803,335 | +0.94(+2.39%) |
Dec 27, 2019 | 39.89 | 40.02 | 39.32 | 39.48 | 14,661,655 | -0.56(-1.41%) |
Dec 26, 2019 | 39.73 | 40.26 | 39.33 | 40.05 | 19,496,668 | +0.90(+2.29%) |
Dec 24, 2019 | 38.06 | 39.20 | 38.00 | 39.15 | 18,285,828 | +1.39(+3.69%) |
Dec 23, 2019 | 36.63 | 37.77 | 36.56 | 37.76 | 22,736,332 | +1.36(+3.73%) |
Dec 20, 2019 | 37.10 | 37.10 | 36.39 | 36.40 | 10,602,912 | -0.60(-1.62%) |
Dec 19, 2019 | 37.00 | 37.09 | 36.66 | 37.00 | 12,081,211 | +0.20(+0.54%) |
Dec 18, 2019 | 36.68 | 36.97 | 36.54 | 36.80 | 18,200,000 | +0.15(+0.41%) |
Dec 17, 2019 | 36.92 | 37.04 | 36.60 | 36.64 | 8,759,452 | -0.20(-0.54%) |
Dec 16, 2019 | 37.38 | 37.50 | 36.83 | 36.84 | 18,342,904 | -0.52(-1.40%) |
Dec 13, 2019 | 37.03 | 37.54 | 36.75 | 37.37 | 9,286,166 | +0.07(+0.18%) |
Dec 12, 2019 | 37.88 | 38.02 | 36.95 | 37.30 | 14,142,502 | -0.16(-0.43%) |
Dec 11, 2019 | 36.50 | 37.54 | 36.44 | 37.46 | 29,422,616 | +1.11(+3.06%) |
Dec 10, 2019 | 36.41 | 36.54 | 36.13 | 36.35 | 5,435,003 | +0.17(+0.47%) |
Dec 09, 2019 | 36.30 | 36.44 | 36.05 | 36.18 | 12,818,393 | +0.05(+0.13%) |
Dec 06, 2019 | 36.56 | 36.90 | 36.09 | 36.13 | 35,309,848 | -1.26(-3.38%) |
Dec 05, 2019 | 37.04 | 37.84 | 36.99 | 37.39 | 10,444,310 | +0.14(+0.38%) |
Dec 04, 2019 | 36.85 | 37.39 | 36.77 | 37.25 | 15,785,236 | -0.29(-0.78%) |
Dec 03, 2019 | 37.05 | 37.58 | 37.05 | 37.55 | 33,168,360 | +1.20(+3.29%) |
Dec 02, 2019 | 35.99 | 36.38 | 35.81 | 36.35 | 13,272,671 | +0.10(+0.29%) |
Nov 29, 2019 | 35.35 | 36.26 | 35.34 | 36.25 | 12,379,625 | +0.90(+2.55%) |
Nov 27, 2019 | 35.23 | 35.44 | 34.90 | 35.34 | 10,706,904 | -0.19(-0.53%) |
Nov 26, 2019 | 34.57 | 35.63 | 34.44 | 35.53 | 18,468,792 | +1.05(+3.06%) |
Nov 25, 2019 | 34.66 | 35.06 | 34.46 | 34.48 | 10,463,427 | -0.35(-1.01%) |
Nov 22, 2019 | 35.10 | 35.18 | 34.65 | 34.83 | 5,756,423 | -0.12(-0.35%) |
Nov 21, 2019 | 35.74 | 35.94 | 34.90 | 34.95 | 15,824,892 | -0.95(-2.65%) |
Nov 20, 2019 | 35.55 | 35.96 | 35.28 | 35.90 | 8,823,450 | +0.33(+0.93%) |
Nov 19, 2019 | 35.54 | 36.24 | 35.50 | 35.57 | 10,249,340 | -0.24(-0.66%) |
Nov 18, 2019 | 35.33 | 35.84 | 35.23 | 35.81 | 9,648,409 | +0.52(+1.48%) |
Nov 15, 2019 | 35.43 | 35.85 | 35.27 | 35.29 | 10,425,767 | -0.47(-1.33%) |
Nov 14, 2019 | 35.39 | 35.76 | 35.16 | 35.76 | 11,530,974 | +0.55(+1.56%) |
Nov 13, 2019 | 35.34 | 35.56 | 35.13 | 35.21 | 8,305,591 | +0.10(+0.30%) |
Nov 12, 2019 | 34.54 | 35.20 | 34.04 | 35.11 | 14,837,731 | +0.59(+1.71%) |
Nov 11, 2019 | 34.49 | 34.78 | 34.27 | 34.52 | 6,643,638 | +0.00(+0.00%) |
Nov 08, 2019 | 34.39 | 35.07 | 34.31 | 34.52 | 19,055,876 | -0.45(-1.28%) |
Nov 07, 2019 | 36.03 | 36.04 | 34.77 | 34.96 | 29,467,568 | -1.42(-3.89%) |
Nov 06, 2019 | 36.06 | 36.63 | 35.83 | 36.38 | 9,734,259 | +0.51(+1.43%) |
Nov 05, 2019 | 36.06 | 36.33 | 35.68 | 35.87 | 17,936,786 | -0.98(-2.66%) |
Nov 04, 2019 | 37.25 | 37.47 | 36.78 | 36.84 | 10,219,863 | -0.59(-1.57%) |