Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.86 | 41.60 | 39.24 | 41.00 | 4,807,080 | +0.60(+1.48%) |
Jan 30, 2020 | 44.54 | 45.64 | 40.27 | 40.41 | 9,753,791 | -3.93(-8.85%) |
Jan 29, 2020 | 44.21 | 44.87 | 43.97 | 44.33 | 3,031,837 | +0.36(+0.81%) |
Jan 28, 2020 | 43.50 | 44.43 | 43.21 | 43.98 | 1,620,310 | +0.78(+1.81%) |
Jan 27, 2020 | 42.86 | 43.52 | 41.97 | 43.20 | 2,029,532 | -1.01(-2.27%) |
Jan 24, 2020 | 45.18 | 45.42 | 43.96 | 44.20 | 1,706,914 | -0.98(-2.17%) |
Jan 23, 2020 | 44.96 | 45.31 | 44.70 | 45.18 | 2,251,283 | +0.11(+0.25%) |
Jan 22, 2020 | 44.27 | 45.07 | 44.25 | 45.07 | 1,781,225 | +1.08(+2.46%) |
Jan 21, 2020 | 43.40 | 44.44 | 43.20 | 43.99 | 1,783,660 | +0.35(+0.79%) |
Jan 17, 2020 | 42.82 | 43.93 | 42.60 | 43.64 | 3,049,388 | +1.11(+2.61%) |
Jan 16, 2020 | 42.56 | 43.07 | 42.36 | 42.53 | 3,431,572 | +0.23(+0.55%) |
Jan 15, 2020 | 42.50 | 43.02 | 42.23 | 42.30 | 1,434,899 | -0.14(-0.33%) |
Jan 14, 2020 | 43.27 | 43.55 | 42.43 | 42.43 | 2,257,887 | -0.99(-2.27%) |
Jan 13, 2020 | 42.69 | 43.49 | 42.47 | 43.42 | 1,992,902 | +0.21(+0.48%) |
Jan 10, 2020 | 43.33 | 43.63 | 43.06 | 43.21 | 1,762,538 | +0.05(+0.12%) |
Jan 09, 2020 | 42.42 | 43.34 | 42.22 | 43.16 | 3,447,317 | +1.01(+2.38%) |
Jan 08, 2020 | 41.31 | 42.23 | 40.94 | 42.16 | 1,729,886 | +0.88(+2.14%) |
Jan 07, 2020 | 41.14 | 41.39 | 40.74 | 41.27 | 781,715 | +0.04(+0.11%) |
Jan 06, 2020 | 40.49 | 41.26 | 40.15 | 41.23 | 1,586,111 | +0.23(+0.57%) |
Jan 03, 2020 | 40.86 | 41.07 | 40.61 | 41.00 | 1,184,603 | -0.30(-0.73%) |
Jan 02, 2020 | 41.45 | 41.66 | 41.13 | 41.30 | 1,588,391 | -0.04(-0.10%) |
Dec 31, 2019 | 41.20 | 41.46 | 41.00 | 41.34 | 1,408,022 | +0.01(+0.02%) |
Dec 30, 2019 | 41.68 | 41.76 | 41.09 | 41.33 | 1,039,919 | -0.32(-0.77%) |
Dec 27, 2019 | 41.52 | 41.89 | 41.49 | 41.65 | 700,837 | +0.16(+0.40%) |
Dec 26, 2019 | 41.43 | 41.59 | 41.13 | 41.49 | 690,215 | +0.16(+0.38%) |
Dec 24, 2019 | 40.99 | 41.45 | 40.84 | 41.33 | 376,211 | +0.34(+0.82%) |
Dec 23, 2019 | 41.86 | 41.99 | 41.00 | 41.00 | 2,616,300 | -0.81(-1.95%) |
Dec 20, 2019 | 41.46 | 42.29 | 41.21 | 41.81 | 14,347,152 | +0.46(+1.11%) |
Dec 19, 2019 | 40.67 | 41.84 | 40.55 | 41.35 | 2,758,794 | +0.79(+1.94%) |
Dec 18, 2019 | 40.27 | 40.78 | 39.96 | 40.56 | 2,193,085 | +0.36(+0.91%) |
Dec 17, 2019 | 40.29 | 40.55 | 39.92 | 40.20 | 3,163,192 | -0.08(-0.19%) |
Dec 16, 2019 | 38.73 | 40.64 | 38.69 | 40.28 | 6,318,856 | +1.79(+4.66%) |
Dec 13, 2019 | 38.53 | 38.57 | 37.85 | 38.48 | 1,009,307 | -0.05(-0.13%) |
Dec 12, 2019 | 38.41 | 39.00 | 38.08 | 38.53 | 1,320,299 | -0.42(-1.09%) |
Dec 11, 2019 | 38.47 | 39.13 | 38.43 | 38.96 | 2,086,852 | +0.58(+1.51%) |
Dec 10, 2019 | 37.95 | 38.65 | 37.86 | 38.38 | 2,420,735 | +0.40(+1.05%) |
Dec 09, 2019 | 38.58 | 38.80 | 37.83 | 37.98 | 1,951,466 | -0.71(-1.84%) |
Dec 06, 2019 | 38.93 | 39.24 | 38.61 | 38.69 | 3,036,348 | +0.10(+0.25%) |
Dec 05, 2019 | 38.09 | 38.65 | 37.92 | 38.60 | 2,667,285 | +0.69(+1.83%) |
Dec 04, 2019 | 37.61 | 38.27 | 37.43 | 37.90 | 1,415,204 | +0.80(+2.15%) |
Dec 03, 2019 | 36.99 | 37.16 | 36.39 | 37.10 | 2,459,325 | -0.23(-0.60%) |
Dec 02, 2019 | 38.10 | 38.11 | 36.68 | 37.33 | 2,290,444 | -0.62(-1.64%) |
Nov 29, 2019 | 38.18 | 38.45 | 37.87 | 37.95 | 476,726 | -0.35(-0.90%) |
Nov 27, 2019 | 37.58 | 38.31 | 37.36 | 38.30 | 1,671,601 | +0.81(+2.17%) |
Nov 26, 2019 | 37.13 | 37.74 | 37.09 | 37.49 | 3,571,950 | +0.03(+0.07%) |
Nov 25, 2019 | 36.98 | 37.46 | 36.64 | 37.46 | 1,169,503 | +0.68(+1.86%) |
Nov 22, 2019 | 36.84 | 37.08 | 36.42 | 36.78 | 654,561 | +0.06(+0.17%) |
Nov 21, 2019 | 37.12 | 37.28 | 36.65 | 36.72 | 778,800 | -0.40(-1.07%) |
Nov 20, 2019 | 36.98 | 37.60 | 36.81 | 37.11 | 2,119,902 | +0.01(+0.02%) |
Nov 19, 2019 | 37.64 | 37.69 | 36.92 | 37.10 | 1,562,544 | -0.33(-0.88%) |
Nov 18, 2019 | 37.69 | 37.69 | 37.04 | 37.43 | 1,868,016 | -0.20(-0.52%) |
Nov 15, 2019 | 37.65 | 37.80 | 37.46 | 37.63 | 886,741 | +0.20(+0.53%) |
Nov 14, 2019 | 37.01 | 37.57 | 36.83 | 37.43 | 2,068,017 | +0.45(+1.23%) |
Nov 13, 2019 | 36.64 | 37.03 | 36.18 | 36.98 | 3,652,921 | +0.23(+0.63%) |
Nov 12, 2019 | 36.41 | 36.95 | 36.03 | 36.75 | 2,071,291 | +0.40(+1.11%) |
Nov 11, 2019 | 36.06 | 36.41 | 35.82 | 36.35 | 1,925,765 | +0.14(+0.38%) |
Nov 08, 2019 | 36.15 | 36.64 | 35.82 | 36.21 | 2,612,944 | -0.26(-0.70%) |
Nov 07, 2019 | 37.69 | 37.74 | 36.31 | 36.47 | 2,438,713 | -0.26(-0.70%) |
Nov 06, 2019 | 37.55 | 37.64 | 36.47 | 36.72 | 1,913,726 | -0.72(-1.92%) |
Nov 05, 2019 | 37.67 | 37.85 | 37.08 | 37.44 | 1,816,941 | -0.01(-0.02%) |
Nov 04, 2019 | 37.31 | 37.85 | 36.84 | 37.45 | 2,889,103 | +0.40(+1.09%) |