Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.85 | 43.05 | 41.44 | 41.68 | 338,221 | -1.34(-3.12%) |
Jan 30, 2020 | 42.69 | 43.08 | 41.93 | 43.03 | 315,827 | -0.27(-0.63%) |
Jan 29, 2020 | 44.73 | 44.88 | 43.25 | 43.30 | 253,819 | -1.43(-3.19%) |
Jan 28, 2020 | 44.04 | 45.40 | 43.72 | 44.72 | 297,931 | +1.05(+2.41%) |
Jan 27, 2020 | 43.83 | 44.13 | 43.21 | 43.67 | 343,230 | -1.34(-2.99%) |
Jan 24, 2020 | 45.86 | 46.12 | 44.37 | 45.01 | 302,329 | -0.35(-0.78%) |
Jan 23, 2020 | 45.40 | 45.61 | 45.07 | 45.37 | 206,854 | -0.10(-0.22%) |
Jan 22, 2020 | 45.44 | 46.02 | 45.26 | 45.47 | 175,738 | +0.25(+0.54%) |
Jan 21, 2020 | 45.56 | 45.85 | 45.11 | 45.22 | 226,784 | -0.28(-0.62%) |
Jan 17, 2020 | 45.96 | 46.19 | 45.39 | 45.50 | 356,277 | -0.39(-0.85%) |
Jan 16, 2020 | 45.78 | 46.34 | 45.29 | 45.90 | 305,428 | +0.67(+1.49%) |
Jan 15, 2020 | 47.06 | 47.23 | 45.21 | 45.22 | 333,566 | -1.92(-4.07%) |
Jan 14, 2020 | 47.58 | 48.18 | 47.08 | 47.14 | 222,536 | -0.60(-1.26%) |
Jan 13, 2020 | 47.15 | 48.09 | 47.04 | 47.74 | 135,289 | +0.96(+2.06%) |
Jan 10, 2020 | 46.37 | 46.92 | 46.12 | 46.78 | 157,330 | +0.42(+0.90%) |
Jan 09, 2020 | 46.69 | 46.98 | 45.93 | 46.36 | 465,007 | +0.05(+0.10%) |
Jan 08, 2020 | 47.68 | 47.68 | 46.30 | 46.31 | 415,342 | -1.01(-2.13%) |
Jan 07, 2020 | 46.34 | 47.38 | 46.10 | 47.32 | 294,778 | +1.02(+2.20%) |
Jan 06, 2020 | 45.42 | 46.33 | 45.11 | 46.30 | 207,579 | +0.62(+1.35%) |
Jan 03, 2020 | 45.46 | 46.15 | 45.46 | 45.69 | 228,893 | -0.34(-0.73%) |
Jan 02, 2020 | 46.32 | 46.57 | 45.66 | 46.02 | 312,758 | -0.04(-0.08%) |
Dec 31, 2019 | 45.45 | 46.10 | 45.45 | 46.06 | 107,675 | +0.62(+1.36%) |
Dec 30, 2019 | 46.00 | 46.20 | 45.01 | 45.44 | 219,675 | -0.46(-1.01%) |
Dec 27, 2019 | 45.87 | 46.03 | 45.31 | 45.90 | 166,798 | +0.27(+0.60%) |
Dec 26, 2019 | 45.46 | 45.86 | 45.38 | 45.63 | 83,532 | +0.24(+0.52%) |
Dec 24, 2019 | 45.28 | 45.46 | 44.91 | 45.40 | 74,095 | +0.27(+0.60%) |
Dec 23, 2019 | 44.60 | 45.21 | 44.04 | 45.12 | 194,976 | +0.56(+1.26%) |
Dec 20, 2019 | 44.00 | 44.61 | 43.56 | 44.56 | 404,500 | +0.90(+2.06%) |
Dec 19, 2019 | 43.23 | 43.66 | 43.13 | 43.66 | 278,952 | +0.44(+1.01%) |
Dec 18, 2019 | 44.00 | 44.00 | 43.08 | 43.23 | 313,076 | -0.86(-1.96%) |
Dec 17, 2019 | 44.58 | 44.58 | 43.83 | 44.09 | 245,158 | +0.13(+0.29%) |
Dec 16, 2019 | 43.94 | 44.51 | 43.71 | 43.96 | 443,774 | +0.43(+0.98%) |
Dec 13, 2019 | 44.61 | 44.61 | 43.37 | 43.53 | 260,491 | -0.95(-2.14%) |
Dec 12, 2019 | 43.59 | 44.59 | 43.47 | 44.49 | 294,605 | +1.35(+3.14%) |
Dec 11, 2019 | 42.22 | 43.50 | 41.92 | 43.13 | 387,906 | +1.24(+2.95%) |
Dec 10, 2019 | 41.65 | 42.23 | 41.55 | 41.90 | 274,968 | +0.68(+1.65%) |
Dec 09, 2019 | 41.63 | 42.03 | 41.21 | 41.22 | 180,171 | -0.44(-1.05%) |
Dec 06, 2019 | 41.40 | 41.80 | 41.40 | 41.65 | 411,986 | +0.55(+1.35%) |
Dec 05, 2019 | 40.31 | 41.16 | 40.19 | 41.10 | 322,436 | +1.03(+2.56%) |
Dec 04, 2019 | 39.36 | 40.16 | 39.19 | 40.07 | 152,130 | +0.99(+2.53%) |
Dec 03, 2019 | 39.27 | 39.44 | 38.59 | 39.08 | 179,701 | -0.86(-2.16%) |
Dec 02, 2019 | 40.35 | 40.64 | 39.71 | 39.95 | 309,385 | -0.29(-0.72%) |
Nov 29, 2019 | 40.08 | 40.36 | 39.88 | 40.24 | 141,255 | -0.08(-0.20%) |
Nov 27, 2019 | 40.45 | 40.45 | 40.12 | 40.32 | 272,492 | +0.07(+0.18%) |
Nov 26, 2019 | 40.23 | 40.46 | 39.79 | 40.25 | 149,235 | +0.02(+0.05%) |
Nov 25, 2019 | 39.43 | 40.36 | 39.24 | 40.23 | 182,824 | +1.02(+2.59%) |
Nov 22, 2019 | 39.51 | 39.75 | 39.21 | 39.21 | 159,642 | -0.23(-0.58%) |
Nov 21, 2019 | 39.39 | 39.73 | 39.13 | 39.44 | 207,393 | +0.10(+0.25%) |
Nov 20, 2019 | 38.87 | 39.63 | 38.59 | 39.34 | 266,951 | +0.25(+0.65%) |
Nov 19, 2019 | 38.98 | 39.09 | 38.53 | 39.08 | 118,147 | +0.35(+0.89%) |
Nov 18, 2019 | 38.70 | 39.21 | 38.23 | 38.74 | 254,631 | +0.02(+0.05%) |
Nov 15, 2019 | 38.69 | 39.07 | 38.34 | 38.72 | 191,130 | +0.31(+0.80%) |
Nov 14, 2019 | 38.24 | 38.77 | 38.19 | 38.41 | 168,045 | +0.04(+0.09%) |
Nov 13, 2019 | 38.49 | 38.69 | 38.19 | 38.37 | 167,980 | -0.45(-1.15%) |
Nov 12, 2019 | 39.42 | 39.69 | 38.78 | 38.82 | 167,368 | -0.54(-1.38%) |
Nov 11, 2019 | 39.34 | 39.50 | 39.06 | 39.36 | 216,887 | -0.33(-0.82%) |
Nov 08, 2019 | 38.54 | 39.82 | 38.54 | 39.69 | 297,925 | +0.73(+1.86%) |
Nov 07, 2019 | 38.31 | 39.06 | 38.21 | 38.97 | 300,654 | +0.88(+2.31%) |
Nov 06, 2019 | 37.93 | 38.20 | 37.40 | 38.08 | 227,058 | +0.24(+0.62%) |
Nov 05, 2019 | 38.29 | 38.55 | 37.85 | 37.85 | 347,280 | -0.63(-1.64%) |
Nov 04, 2019 | 39.02 | 39.18 | 38.24 | 38.48 | 206,842 | -0.03(-0.07%) |