Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.92 | 38.06 | 37.41 | 37.60 | 540,427 | -0.77(-2.01%) |
Jan 30, 2020 | 38.24 | 38.61 | 37.81 | 38.37 | 504,434 | +0.38(+1.01%) |
Jan 29, 2020 | 39.08 | 39.08 | 37.85 | 37.98 | 500,369 | -1.10(-2.80%) |
Jan 28, 2020 | 38.93 | 39.21 | 38.29 | 39.08 | 532,069 | +0.57(+1.49%) |
Jan 27, 2020 | 39.20 | 39.20 | 38.32 | 38.51 | 532,347 | -1.87(-4.62%) |
Jan 24, 2020 | 41.59 | 41.77 | 40.09 | 40.37 | 391,749 | -0.89(-2.17%) |
Jan 23, 2020 | 41.81 | 41.81 | 40.52 | 41.27 | 736,663 | -0.52(-1.24%) |
Jan 22, 2020 | 42.67 | 42.78 | 41.71 | 41.79 | 319,601 | -0.50(-1.19%) |
Jan 21, 2020 | 43.01 | 43.04 | 42.13 | 42.29 | 354,582 | -0.77(-1.79%) |
Jan 17, 2020 | 43.98 | 43.99 | 42.76 | 43.06 | 556,227 | -0.52(-1.20%) |
Jan 16, 2020 | 43.11 | 43.94 | 43.05 | 43.58 | 626,554 | +1.04(+2.44%) |
Jan 15, 2020 | 41.90 | 42.67 | 41.77 | 42.55 | 387,813 | +0.44(+1.06%) |
Jan 14, 2020 | 41.90 | 42.76 | 41.35 | 42.10 | 300,993 | +0.48(+1.16%) |
Jan 13, 2020 | 40.83 | 41.65 | 40.79 | 41.62 | 310,600 | +0.86(+2.11%) |
Jan 10, 2020 | 41.68 | 41.68 | 40.53 | 40.76 | 257,857 | -0.84(-2.02%) |
Jan 09, 2020 | 41.29 | 42.21 | 41.08 | 41.60 | 582,940 | +0.70(+1.71%) |
Jan 08, 2020 | 40.76 | 41.23 | 40.59 | 40.90 | 343,628 | +0.09(+0.22%) |
Jan 07, 2020 | 40.25 | 41.07 | 39.97 | 40.81 | 210,218 | +0.66(+1.65%) |
Jan 06, 2020 | 41.57 | 41.60 | 39.80 | 40.15 | 565,259 | -1.96(-4.64%) |
Jan 03, 2020 | 41.52 | 42.43 | 41.37 | 42.10 | 432,868 | -0.26(-0.61%) |
Jan 02, 2020 | 41.99 | 42.37 | 41.74 | 42.36 | 322,395 | +0.93(+2.24%) |
Dec 31, 2019 | 41.25 | 41.67 | 40.93 | 41.43 | 488,775 | -0.14(-0.33%) |
Dec 30, 2019 | 41.62 | 41.99 | 40.83 | 41.57 | 285,864 | +0.04(+0.10%) |
Dec 27, 2019 | 42.04 | 42.04 | 41.12 | 41.53 | 412,005 | -0.20(-0.47%) |
Dec 26, 2019 | 42.24 | 42.24 | 41.68 | 41.73 | 282,519 | -0.22(-0.52%) |
Dec 24, 2019 | 42.52 | 42.52 | 41.59 | 41.94 | 110,496 | -0.36(-0.84%) |
Dec 23, 2019 | 41.85 | 42.58 | 41.42 | 42.30 | 483,371 | +0.40(+0.97%) |
Dec 20, 2019 | 42.49 | 42.78 | 41.76 | 41.89 | 1,027,278 | -0.46(-1.10%) |
Dec 19, 2019 | 42.00 | 42.42 | 41.73 | 42.36 | 439,455 | +0.28(+0.66%) |
Dec 18, 2019 | 42.98 | 43.13 | 41.94 | 42.08 | 695,726 | -0.85(-1.98%) |
Dec 17, 2019 | 39.93 | 43.77 | 39.59 | 42.93 | 1,087,508 | +3.56(+9.05%) |
Dec 16, 2019 | 42.14 | 42.30 | 39.36 | 39.37 | 775,849 | -2.36(-5.66%) |
Dec 13, 2019 | 41.73 | 42.57 | 41.34 | 41.73 | 402,586 | -0.12(-0.28%) |
Dec 12, 2019 | 40.99 | 42.04 | 40.62 | 41.84 | 352,108 | +0.73(+1.78%) |
Dec 11, 2019 | 40.46 | 41.28 | 40.32 | 41.11 | 238,939 | +0.94(+2.33%) |
Dec 10, 2019 | 40.29 | 40.67 | 39.76 | 40.18 | 335,994 | +0.06(+0.15%) |
Dec 09, 2019 | 40.44 | 40.74 | 39.01 | 40.12 | 841,146 | -0.50(-1.24%) |
Dec 06, 2019 | 41.01 | 41.60 | 40.56 | 40.62 | 441,477 | +0.21(+0.51%) |
Dec 05, 2019 | 40.65 | 40.79 | 40.12 | 40.41 | 278,785 | +0.05(+0.12%) |
Dec 04, 2019 | 40.35 | 40.69 | 39.88 | 40.36 | 502,929 | +0.60(+1.51%) |
Dec 03, 2019 | 39.95 | 40.54 | 39.40 | 39.76 | 558,040 | -1.22(-2.98%) |
Dec 02, 2019 | 43.73 | 43.87 | 40.64 | 40.98 | 922,118 | -3.11(-7.06%) |
Nov 29, 2019 | 44.38 | 44.95 | 44.03 | 44.10 | 169,449 | -0.73(-1.63%) |
Nov 27, 2019 | 44.23 | 44.98 | 43.75 | 44.83 | 373,011 | +0.88(+1.99%) |
Nov 26, 2019 | 43.94 | 44.47 | 43.73 | 43.95 | 413,315 | -0.29(-0.65%) |
Nov 25, 2019 | 42.85 | 44.38 | 42.61 | 44.23 | 527,432 | +1.58(+3.69%) |
Nov 22, 2019 | 43.09 | 43.15 | 42.19 | 42.66 | 349,660 | -0.30(-0.70%) |
Nov 21, 2019 | 44.30 | 44.32 | 42.42 | 42.96 | 612,321 | -1.60(-3.59%) |
Nov 20, 2019 | 44.27 | 45.08 | 43.68 | 44.56 | 1,229,891 | +0.00(+0.00%) |
Nov 19, 2019 | 44.43 | 45.21 | 44.23 | 44.56 | 853,061 | +0.09(+0.20%) |
Nov 18, 2019 | 45.88 | 46.02 | 44.35 | 44.47 | 863,821 | -1.73(-3.75%) |
Nov 15, 2019 | 46.78 | 46.95 | 46.15 | 46.20 | 690,487 | -0.17(-0.36%) |
Nov 14, 2019 | 46.17 | 46.78 | 46.08 | 46.37 | 329,948 | -0.01(-0.02%) |
Nov 13, 2019 | 45.88 | 46.87 | 45.64 | 46.38 | 373,666 | +0.09(+0.19%) |
Nov 12, 2019 | 46.60 | 46.95 | 46.09 | 46.29 | 471,442 | -0.01(-0.02%) |
Nov 11, 2019 | 45.50 | 47.03 | 45.13 | 46.30 | 581,678 | +0.20(+0.43%) |
Nov 08, 2019 | 46.57 | 47.50 | 44.32 | 46.11 | 793,740 | -1.22(-2.58%) |
Nov 07, 2019 | 44.31 | 49.59 | 44.31 | 47.33 | 1,376,337 | +3.31(+7.52%) |
Nov 06, 2019 | 44.07 | 44.28 | 42.80 | 44.02 | 578,884 | +0.12(+0.27%) |
Nov 05, 2019 | 43.86 | 44.23 | 43.24 | 43.90 | 443,396 | +0.13(+0.29%) |
Nov 04, 2019 | 43.15 | 44.20 | 42.66 | 43.77 | 760,595 | +1.42(+3.35%) |