Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.78 | 41.02 | 40.19 | 40.49 | 457,274 | -0.45(-1.11%) |
Jan 30, 2020 | 40.39 | 40.97 | 40.37 | 40.95 | 152,545 | +0.54(+1.35%) |
Jan 29, 2020 | 40.42 | 40.73 | 40.35 | 40.40 | 255,662 | +0.12(+0.31%) |
Jan 28, 2020 | 40.04 | 40.61 | 40.04 | 40.28 | 238,542 | +0.35(+0.89%) |
Jan 27, 2020 | 39.66 | 40.41 | 39.60 | 39.92 | 222,158 | -0.16(-0.39%) |
Jan 24, 2020 | 39.73 | 40.14 | 39.61 | 40.08 | 250,579 | +0.42(+1.06%) |
Jan 23, 2020 | 39.36 | 39.86 | 38.98 | 39.66 | 515,421 | +0.11(+0.27%) |
Jan 22, 2020 | 39.45 | 39.60 | 39.25 | 39.55 | 441,187 | +0.18(+0.46%) |
Jan 21, 2020 | 39.49 | 39.77 | 39.36 | 39.37 | 231,670 | -0.14(-0.35%) |
Jan 17, 2020 | 39.92 | 40.27 | 39.40 | 39.51 | 267,309 | -0.49(-1.24%) |
Jan 16, 2020 | 39.92 | 40.33 | 39.82 | 40.01 | 198,629 | +0.12(+0.31%) |
Jan 15, 2020 | 39.61 | 40.14 | 39.61 | 39.88 | 399,398 | +0.21(+0.52%) |
Jan 14, 2020 | 39.02 | 39.81 | 38.94 | 39.68 | 973,039 | +0.67(+1.71%) |
Jan 13, 2020 | 39.09 | 39.42 | 38.97 | 39.01 | 553,467 | -0.02(-0.06%) |
Jan 10, 2020 | 39.59 | 39.90 | 39.01 | 39.03 | 249,367 | -0.55(-1.40%) |
Jan 09, 2020 | 39.40 | 39.79 | 39.40 | 39.59 | 237,419 | +0.28(+0.71%) |
Jan 08, 2020 | 39.36 | 39.86 | 39.26 | 39.31 | 285,936 | -0.04(-0.10%) |
Jan 07, 2020 | 40.19 | 40.19 | 39.25 | 39.35 | 333,138 | -0.92(-2.29%) |
Jan 06, 2020 | 40.20 | 40.47 | 39.89 | 40.27 | 639,121 | -0.01(-0.02%) |
Jan 03, 2020 | 40.12 | 40.33 | 39.97 | 40.28 | 546,498 | +0.02(+0.04%) |
Jan 02, 2020 | 40.38 | 40.49 | 39.85 | 40.26 | 278,248 | +0.07(+0.16%) |
Dec 31, 2019 | 40.04 | 40.46 | 40.04 | 40.20 | 137,473 | +0.05(+0.12%) |
Dec 30, 2019 | 40.15 | 40.29 | 39.90 | 40.15 | 176,722 | +0.07(+0.19%) |
Dec 27, 2019 | 39.69 | 40.11 | 39.69 | 40.07 | 228,758 | +0.45(+1.12%) |
Dec 26, 2019 | 39.55 | 39.90 | 39.51 | 39.63 | 158,876 | +0.11(+0.27%) |
Dec 24, 2019 | 39.70 | 39.70 | 39.47 | 39.52 | 93,952 | -0.09(-0.23%) |
Dec 23, 2019 | 40.35 | 40.35 | 39.51 | 39.61 | 237,767 | -0.49(-1.23%) |
Dec 20, 2019 | 40.49 | 40.70 | 39.97 | 40.11 | 1,256,050 | -0.22(-0.55%) |
Dec 19, 2019 | 40.18 | 40.46 | 40.11 | 40.33 | 367,487 | +0.13(+0.33%) |
Dec 18, 2019 | 40.45 | 40.52 | 40.12 | 40.20 | 303,611 | -0.23(-0.57%) |
Dec 17, 2019 | 40.28 | 40.72 | 40.28 | 40.43 | 340,336 | +0.26(+0.64%) |
Dec 16, 2019 | 40.22 | 40.72 | 40.16 | 40.17 | 290,710 | +0.01(+0.02%) |
Dec 13, 2019 | 40.45 | 40.66 | 40.02 | 40.16 | 137,837 | -0.42(-1.04%) |
Dec 12, 2019 | 40.08 | 40.89 | 40.08 | 40.58 | 209,703 | +0.55(+1.38%) |
Dec 11, 2019 | 40.53 | 40.63 | 39.87 | 40.03 | 200,000 | -0.42(-1.04%) |
Dec 10, 2019 | 40.68 | 41.23 | 40.40 | 40.45 | 335,547 | -0.41(-1.00%) |
Dec 09, 2019 | 40.31 | 40.92 | 40.20 | 40.86 | 181,822 | +0.59(+1.46%) |
Dec 06, 2019 | 40.00 | 40.47 | 39.99 | 40.27 | 205,421 | +0.33(+0.82%) |
Dec 05, 2019 | 40.13 | 40.29 | 39.79 | 39.95 | 134,057 | -0.03(-0.08%) |
Dec 04, 2019 | 39.61 | 40.22 | 39.61 | 39.98 | 229,799 | +0.37(+0.95%) |
Dec 03, 2019 | 39.49 | 39.66 | 39.08 | 39.61 | 193,810 | -0.24(-0.61%) |
Dec 02, 2019 | 39.89 | 40.15 | 39.62 | 39.85 | 194,261 | -0.04(-0.10%) |
Nov 29, 2019 | 40.35 | 40.35 | 39.85 | 39.89 | 90,125 | -0.30(-0.75%) |
Nov 27, 2019 | 40.02 | 40.51 | 39.78 | 40.19 | 233,416 | +0.43(+1.09%) |
Nov 26, 2019 | 39.46 | 40.12 | 39.26 | 39.76 | 251,587 | +0.26(+0.66%) |
Nov 25, 2019 | 39.74 | 39.77 | 39.30 | 39.50 | 126,274 | +0.12(+0.31%) |
Nov 22, 2019 | 39.30 | 39.57 | 39.14 | 39.38 | 132,486 | +0.08(+0.21%) |
Nov 21, 2019 | 39.64 | 39.64 | 39.09 | 39.30 | 138,057 | -0.34(-0.86%) |
Nov 20, 2019 | 40.02 | 40.11 | 39.55 | 39.64 | 185,866 | -0.45(-1.12%) |
Nov 19, 2019 | 40.35 | 40.43 | 39.70 | 40.09 | 242,109 | -0.09(-0.22%) |
Nov 18, 2019 | 40.09 | 40.43 | 39.89 | 40.18 | 145,817 | +0.05(+0.12%) |
Nov 15, 2019 | 39.90 | 40.25 | 39.78 | 40.13 | 141,572 | +0.29(+0.72%) |
Nov 14, 2019 | 40.07 | 40.24 | 39.73 | 39.84 | 182,952 | -0.24(-0.61%) |
Nov 13, 2019 | 39.65 | 40.18 | 39.55 | 40.09 | 232,609 | +0.22(+0.55%) |
Nov 12, 2019 | 39.85 | 40.02 | 39.61 | 39.87 | 164,399 | +0.14(+0.35%) |
Nov 11, 2019 | 39.60 | 40.06 | 39.60 | 39.73 | 142,078 | -0.17(-0.43%) |
Nov 08, 2019 | 39.88 | 40.01 | 39.70 | 39.90 | 153,237 | -0.07(-0.16%) |
Nov 07, 2019 | 40.09 | 40.46 | 39.83 | 39.96 | 284,896 | -0.10(-0.24%) |
Nov 06, 2019 | 39.70 | 40.25 | 39.48 | 40.06 | 250,569 | +0.55(+1.38%) |
Nov 05, 2019 | 38.51 | 39.60 | 38.51 | 39.52 | 262,812 | +1.00(+2.60%) |
Nov 04, 2019 | 39.50 | 39.64 | 38.43 | 38.51 | 216,146 | -0.99(-2.49%) |