Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.34 | 43.35 | 42.78 | 42.87 | 49,990 | -0.75(-1.73%) |
Jan 30, 2020 | 42.79 | 43.63 | 42.67 | 43.63 | 26,395 | +0.60(+1.39%) |
Jan 29, 2020 | 43.22 | 43.35 | 43.01 | 43.03 | 16,672 | -0.04(-0.10%) |
Jan 28, 2020 | 42.98 | 43.30 | 42.72 | 43.07 | 42,593 | +0.48(+1.14%) |
Jan 27, 2020 | 42.48 | 42.74 | 42.42 | 42.58 | 18,025 | -0.68(-1.57%) |
Jan 24, 2020 | 43.65 | 43.73 | 43.03 | 43.26 | 45,045 | -0.64(-1.46%) |
Jan 23, 2020 | 43.84 | 43.92 | 43.41 | 43.90 | 13,271 | -0.11(-0.24%) |
Jan 22, 2020 | 44.07 | 44.30 | 43.91 | 44.01 | 24,651 | +0.05(+0.12%) |
Jan 21, 2020 | 44.23 | 44.23 | 43.92 | 43.96 | 38,580 | -0.22(-0.51%) |
Jan 17, 2020 | 44.08 | 44.32 | 44.08 | 44.18 | 24,941 | +0.18(+0.40%) |
Jan 16, 2020 | 43.80 | 44.01 | 43.76 | 44.01 | 25,444 | +0.47(+1.07%) |
Jan 15, 2020 | 43.50 | 43.76 | 43.46 | 43.54 | 15,766 | -0.20(-0.45%) |
Jan 14, 2020 | 43.90 | 44.02 | 43.73 | 43.74 | 13,110 | -0.06(-0.13%) |
Jan 13, 2020 | 43.62 | 43.79 | 43.49 | 43.79 | 23,316 | +0.29(+0.66%) |
Jan 10, 2020 | 43.84 | 43.84 | 43.49 | 43.50 | 115,246 | -0.40(-0.91%) |
Jan 09, 2020 | 43.76 | 43.92 | 43.76 | 43.90 | 80,227 | +0.36(+0.83%) |
Jan 08, 2020 | 43.40 | 43.86 | 43.40 | 43.54 | 18,853 | +0.26(+0.60%) |
Jan 07, 2020 | 43.46 | 43.53 | 43.28 | 43.28 | 20,806 | -0.20(-0.45%) |
Jan 06, 2020 | 43.24 | 43.49 | 43.16 | 43.48 | 19,452 | -0.08(-0.19%) |
Jan 03, 2020 | 43.61 | 43.71 | 43.40 | 43.56 | 22,038 | -0.45(-1.01%) |
Jan 02, 2020 | 43.84 | 44.01 | 43.60 | 44.01 | 19,523 | +0.41(+0.94%) |
Dec 31, 2019 | 43.46 | 43.72 | 43.45 | 43.60 | 12,148 | +0.16(+0.36%) |
Dec 30, 2019 | 43.72 | 43.72 | 43.44 | 43.44 | 19,789 | -0.14(-0.32%) |
Dec 27, 2019 | 43.78 | 43.81 | 43.55 | 43.58 | 9,890 | -0.07(-0.17%) |
Dec 26, 2019 | 43.51 | 43.70 | 43.51 | 43.65 | 6,986 | +0.11(+0.26%) |
Dec 24, 2019 | 43.65 | 43.65 | 43.44 | 43.54 | 4,837 | +0.02(+0.04%) |
Dec 23, 2019 | 43.89 | 43.89 | 43.45 | 43.52 | 22,345 | -0.19(-0.43%) |
Dec 20, 2019 | 43.81 | 43.91 | 43.66 | 43.71 | 10,795 | +0.06(+0.14%) |
Dec 19, 2019 | 43.68 | 43.80 | 43.60 | 43.65 | 21,682 | -0.03(-0.06%) |
Dec 18, 2019 | 44.05 | 44.05 | 43.63 | 43.68 | 12,107 | -0.19(-0.44%) |
Dec 17, 2019 | 43.78 | 43.94 | 43.68 | 43.87 | 20,768 | +0.26(+0.59%) |
Dec 16, 2019 | 43.88 | 43.94 | 43.61 | 43.61 | 27,999 | +0.14(+0.32%) |
Dec 13, 2019 | 43.74 | 43.88 | 43.28 | 43.47 | 11,551 | -0.27(-0.62%) |
Dec 12, 2019 | 42.91 | 43.79 | 42.87 | 43.74 | 21,817 | +0.87(+2.03%) |
Dec 11, 2019 | 42.99 | 43.09 | 42.84 | 42.87 | 24,881 | -0.10(-0.23%) |
Dec 10, 2019 | 42.89 | 43.06 | 42.89 | 42.97 | 4,231 | -0.02(-0.05%) |
Dec 09, 2019 | 42.98 | 43.13 | 42.93 | 42.99 | 43,822 | -0.06(-0.13%) |
Dec 06, 2019 | 42.80 | 43.21 | 42.80 | 43.05 | 10,579 | +0.50(+1.18%) |
Dec 05, 2019 | 42.48 | 42.62 | 42.41 | 42.55 | 23,246 | +0.16(+0.37%) |
Dec 04, 2019 | 42.14 | 42.52 | 42.14 | 42.39 | 27,080 | +0.41(+0.97%) |
Dec 03, 2019 | 42.11 | 42.11 | 41.76 | 41.98 | 226,869 | -0.65(-1.52%) |
Dec 02, 2019 | 43.12 | 43.12 | 42.60 | 42.63 | 63,131 | -0.36(-0.83%) |
Nov 29, 2019 | 42.96 | 43.05 | 42.96 | 42.98 | 1,295 | -0.07(-0.16%) |
Nov 27, 2019 | 42.95 | 43.08 | 42.86 | 43.05 | 12,846 | +0.19(+0.45%) |
Nov 26, 2019 | 42.98 | 42.98 | 42.74 | 42.86 | 35,844 | -0.07(-0.17%) |
Nov 25, 2019 | 42.63 | 42.95 | 42.63 | 42.93 | 28,640 | +0.37(+0.87%) |
Nov 22, 2019 | 42.33 | 42.63 | 42.15 | 42.56 | 10,255 | +0.29(+0.68%) |
Nov 21, 2019 | 42.48 | 42.54 | 42.20 | 42.28 | 18,358 | -0.13(-0.30%) |
Nov 20, 2019 | 42.39 | 42.48 | 42.19 | 42.40 | 7,460 | -0.13(-0.31%) |
Nov 19, 2019 | 42.54 | 42.63 | 42.42 | 42.54 | 12,214 | +0.16(+0.37%) |
Nov 18, 2019 | 42.27 | 42.40 | 42.20 | 42.38 | 8,645 | +0.00(+0.00%) |
Nov 15, 2019 | 42.41 | 42.43 | 42.31 | 42.38 | 18,784 | +0.15(+0.35%) |
Nov 14, 2019 | 42.06 | 42.24 | 42.03 | 42.23 | 12,221 | +0.05(+0.11%) |
Nov 13, 2019 | 42.20 | 42.29 | 41.98 | 42.18 | 15,257 | -0.26(-0.62%) |
Nov 12, 2019 | 42.30 | 42.49 | 42.30 | 42.44 | 9,856 | +0.15(+0.34%) |
Nov 11, 2019 | 42.24 | 42.38 | 42.15 | 42.30 | 5,095 | -0.09(-0.20%) |
Nov 08, 2019 | 42.39 | 42.44 | 42.21 | 42.38 | 26,881 | -0.02(-0.05%) |
Nov 07, 2019 | 42.37 | 42.66 | 42.31 | 42.41 | 28,722 | +0.31(+0.75%) |
Nov 06, 2019 | 41.95 | 42.10 | 41.90 | 42.09 | 12,203 | +0.12(+0.29%) |
Nov 05, 2019 | 41.95 | 42.17 | 41.91 | 41.97 | 14,157 | +0.15(+0.35%) |
Nov 04, 2019 | 41.67 | 41.87 | 41.67 | 41.83 | 16,136 | +0.46(+1.10%) |