Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.30 | 40.53 | 39.73 | 39.91 | 295,900 | -0.62(-1.52%) |
Jan 30, 2020 | 40.74 | 41.14 | 40.13 | 40.52 | 165,160 | -0.59(-1.44%) |
Jan 29, 2020 | 41.24 | 41.24 | 40.71 | 41.11 | 233,288 | -0.14(-0.34%) |
Jan 28, 2020 | 41.43 | 41.72 | 41.12 | 41.25 | 175,279 | -0.14(-0.34%) |
Jan 27, 2020 | 40.75 | 41.76 | 40.60 | 41.39 | 287,722 | +0.06(+0.15%) |
Jan 24, 2020 | 41.79 | 41.84 | 41.27 | 41.33 | 494,500 | -0.40(-0.96%) |
Jan 23, 2020 | 41.44 | 41.89 | 40.94 | 41.73 | 436,663 | +0.11(+0.26%) |
Jan 22, 2020 | 42.43 | 42.43 | 41.54 | 41.62 | 363,109 | -0.35(-0.83%) |
Jan 21, 2020 | 42.62 | 42.91 | 41.47 | 41.97 | 342,874 | -0.97(-2.26%) |
Jan 17, 2020 | 43.40 | 43.40 | 42.18 | 42.94 | 286,300 | -0.33(-0.76%) |
Jan 16, 2020 | 42.99 | 43.71 | 42.96 | 43.27 | 289,565 | +0.53(+1.24%) |
Jan 15, 2020 | 42.57 | 42.92 | 42.34 | 42.74 | 384,099 | +0.12(+0.28%) |
Jan 14, 2020 | 42.24 | 42.77 | 41.91 | 42.62 | 336,797 | +0.24(+0.57%) |
Jan 13, 2020 | 42.10 | 42.61 | 41.92 | 42.38 | 364,381 | +0.26(+0.62%) |
Jan 10, 2020 | 42.40 | 42.43 | 41.98 | 42.12 | 152,700 | -0.34(-0.80%) |
Jan 09, 2020 | 42.48 | 42.88 | 42.15 | 42.46 | 201,121 | +0.04(+0.09%) |
Jan 08, 2020 | 43.27 | 43.53 | 42.35 | 42.42 | 229,425 | -0.97(-2.24%) |
Jan 07, 2020 | 42.94 | 43.73 | 42.81 | 43.39 | 429,026 | +0.24(+0.56%) |
Jan 06, 2020 | 42.63 | 43.26 | 42.20 | 43.15 | 1,054,040 | +0.07(+0.16%) |
Jan 03, 2020 | 42.95 | 43.14 | 42.32 | 43.08 | 560,900 | -0.13(-0.30%) |
Jan 02, 2020 | 43.76 | 43.96 | 43.01 | 43.21 | 402,082 | -0.10(-0.23%) |
Dec 31, 2019 | 43.37 | 43.77 | 43.15 | 43.31 | 384,200 | -0.24(-0.55%) |
Dec 30, 2019 | 44.01 | 44.16 | 43.43 | 43.55 | 200,730 | -0.46(-1.05%) |
Dec 27, 2019 | 44.17 | 44.78 | 43.81 | 44.01 | 137,300 | -0.15(-0.34%) |
Dec 26, 2019 | 44.17 | 44.48 | 43.87 | 44.16 | 196,766 | +0.01(+0.02%) |
Dec 24, 2019 | 44.42 | 44.66 | 43.97 | 44.15 | 95,800 | -0.31(-0.70%) |
Dec 23, 2019 | 44.61 | 45.07 | 44.15 | 44.46 | 212,185 | -0.21(-0.47%) |
Dec 20, 2019 | 43.90 | 44.81 | 43.55 | 44.67 | 639,300 | +0.90(+2.06%) |
Dec 19, 2019 | 44.38 | 44.60 | 43.58 | 43.77 | 606,463 | -0.75(-1.68%) |
Dec 18, 2019 | 44.87 | 45.15 | 44.19 | 44.52 | 754,218 | +0.00(+0.00%) |
Dec 17, 2019 | 43.80 | 44.67 | 43.37 | 44.52 | 1,190,910 | +0.73(+1.67%) |
Dec 16, 2019 | 43.97 | 44.77 | 43.09 | 43.79 | 662,914 | +0.93(+2.17%) |
Dec 13, 2019 | 40.58 | 44.49 | 40.05 | 42.86 | 1,586,500 | +3.57(+9.09%) |
Dec 12, 2019 | 39.01 | 39.72 | 39.00 | 39.29 | 285,635 | +0.36(+0.92%) |
Dec 11, 2019 | 39.27 | 39.44 | 38.77 | 38.93 | 220,372 | -0.29(-0.74%) |
Dec 10, 2019 | 39.36 | 39.51 | 39.12 | 39.22 | 374,534 | -0.12(-0.31%) |
Dec 09, 2019 | 39.97 | 40.09 | 39.23 | 39.34 | 128,879 | -0.69(-1.72%) |
Dec 06, 2019 | 39.94 | 40.30 | 39.77 | 40.03 | 174,100 | +0.31(+0.78%) |
Dec 05, 2019 | 39.37 | 39.79 | 39.13 | 39.72 | 296,157 | +0.33(+0.84%) |
Dec 04, 2019 | 40.52 | 40.85 | 39.35 | 39.39 | 328,930 | -1.18(-2.91%) |
Dec 03, 2019 | 40.73 | 41.08 | 39.94 | 40.57 | 523,761 | -0.78(-1.89%) |
Dec 02, 2019 | 42.07 | 42.14 | 41.18 | 41.35 | 210,464 | -0.72(-1.71%) |
Nov 29, 2019 | 41.72 | 42.12 | 41.58 | 42.07 | 98,300 | +0.14(+0.33%) |
Nov 27, 2019 | 42.54 | 42.87 | 41.80 | 41.93 | 188,100 | -0.44(-1.04%) |
Nov 26, 2019 | 42.20 | 42.85 | 41.95 | 42.37 | 683,989 | +0.28(+0.67%) |
Nov 25, 2019 | 41.80 | 42.62 | 41.77 | 42.09 | 460,994 | +0.38(+0.91%) |
Nov 22, 2019 | 40.96 | 42.23 | 40.85 | 41.71 | 347,300 | +1.03(+2.53%) |
Nov 21, 2019 | 40.76 | 41.32 | 40.41 | 40.68 | 664,366 | +0.05(+0.12%) |
Nov 20, 2019 | 40.12 | 41.35 | 40.10 | 40.63 | 344,635 | +0.27(+0.67%) |
Nov 19, 2019 | 40.40 | 40.81 | 40.13 | 40.36 | 355,158 | +0.12(+0.30%) |
Nov 18, 2019 | 40.48 | 40.53 | 39.87 | 40.24 | 454,916 | -0.27(-0.67%) |
Nov 15, 2019 | 40.54 | 41.05 | 40.25 | 40.51 | 237,000 | +0.16(+0.40%) |
Nov 14, 2019 | 40.36 | 40.48 | 39.74 | 40.35 | 287,191 | -0.37(-0.91%) |
Nov 13, 2019 | 41.09 | 41.09 | 40.46 | 40.72 | 302,496 | -0.67(-1.62%) |
Nov 12, 2019 | 41.53 | 41.72 | 41.28 | 41.39 | 306,300 | -0.10(-0.24%) |
Nov 11, 2019 | 40.93 | 41.96 | 40.59 | 41.49 | 532,564 | +0.40(+0.97%) |
Nov 08, 2019 | 40.93 | 41.68 | 40.93 | 41.09 | 585,100 | -0.01(-0.02%) |
Nov 07, 2019 | 40.99 | 43.04 | 39.89 | 41.10 | 579,243 | +1.56(+3.95%) |
Nov 06, 2019 | 39.98 | 40.00 | 39.17 | 39.54 | 371,210 | -0.44(-1.10%) |
Nov 05, 2019 | 39.43 | 40.00 | 39.27 | 39.98 | 234,841 | +0.56(+1.42%) |
Nov 04, 2019 | 39.56 | 39.75 | 39.21 | 39.42 | 291,596 | +0.12(+0.31%) |