Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.34 | 42.34 | 40.91 | 41.54 | 3,373,032 | -0.90(-2.11%) |
Jan 30, 2020 | 42.38 | 42.73 | 41.81 | 42.44 | 4,093,767 | -0.97(-2.24%) |
Jan 29, 2020 | 43.35 | 44.21 | 42.96 | 43.41 | 4,577,011 | -0.04(-0.09%) |
Jan 28, 2020 | 41.53 | 43.74 | 41.48 | 43.45 | 7,674,798 | +3.02(+7.47%) |
Jan 27, 2020 | 39.57 | 41.13 | 39.18 | 40.43 | 7,580,364 | -2.25(-5.27%) |
Jan 24, 2020 | 43.18 | 43.50 | 42.07 | 42.68 | 3,330,317 | -0.41(-0.96%) |
Jan 23, 2020 | 43.45 | 43.60 | 42.27 | 43.10 | 5,643,456 | -2.23(-4.92%) |
Jan 22, 2020 | 45.33 | 46.10 | 45.01 | 45.32 | 4,412,370 | +0.95(+2.15%) |
Jan 21, 2020 | 45.81 | 45.82 | 44.34 | 44.37 | 4,384,723 | -3.71(-7.72%) |
Jan 17, 2020 | 48.23 | 48.81 | 48.00 | 48.08 | 1,966,548 | +0.21(+0.44%) |
Jan 16, 2020 | 47.16 | 47.97 | 47.03 | 47.87 | 2,179,111 | +0.95(+2.01%) |
Jan 15, 2020 | 46.84 | 47.26 | 46.53 | 46.92 | 1,636,578 | +0.18(+0.39%) |
Jan 14, 2020 | 47.02 | 47.36 | 46.53 | 46.74 | 2,115,869 | +0.32(+0.69%) |
Jan 13, 2020 | 47.17 | 47.32 | 46.42 | 46.42 | 1,645,013 | -0.65(-1.37%) |
Jan 10, 2020 | 48.54 | 48.94 | 46.95 | 47.07 | 2,597,734 | +0.29(+0.62%) |
Jan 09, 2020 | 47.45 | 47.63 | 46.76 | 46.78 | 1,317,630 | -0.04(-0.08%) |
Jan 08, 2020 | 46.41 | 47.06 | 46.12 | 46.82 | 1,137,948 | +0.59(+1.27%) |
Jan 07, 2020 | 46.68 | 46.68 | 45.89 | 46.23 | 1,196,625 | +0.06(+0.13%) |
Jan 06, 2020 | 46.33 | 46.40 | 45.53 | 46.17 | 1,339,939 | -0.53(-1.14%) |
Jan 03, 2020 | 46.68 | 46.91 | 46.30 | 46.70 | 1,486,833 | -0.68(-1.45%) |
Jan 02, 2020 | 46.64 | 47.40 | 46.64 | 47.39 | 2,040,501 | +1.08(+2.33%) |
Dec 31, 2019 | 46.36 | 46.62 | 46.12 | 46.31 | 988,146 | -0.12(-0.25%) |
Dec 30, 2019 | 47.00 | 47.00 | 46.35 | 46.42 | 1,855,798 | -0.51(-1.09%) |
Dec 27, 2019 | 46.88 | 47.06 | 46.74 | 46.93 | 1,242,777 | +0.11(+0.23%) |
Dec 26, 2019 | 46.91 | 46.94 | 46.58 | 46.83 | 479,896 | +0.16(+0.35%) |
Dec 24, 2019 | 46.53 | 46.93 | 46.31 | 46.66 | 361,833 | +0.06(+0.12%) |
Dec 23, 2019 | 46.96 | 47.04 | 46.44 | 46.61 | 1,216,164 | -0.33(-0.70%) |
Dec 20, 2019 | 46.64 | 47.26 | 46.39 | 46.93 | 2,595,038 | +0.68(+1.46%) |
Dec 19, 2019 | 46.02 | 46.29 | 45.75 | 46.26 | 1,622,758 | +0.42(+0.93%) |
Dec 18, 2019 | 45.86 | 46.04 | 45.46 | 45.83 | 2,263,645 | -0.22(-0.48%) |
Dec 17, 2019 | 46.20 | 46.37 | 45.83 | 46.06 | 2,699,383 | -0.18(-0.40%) |
Dec 16, 2019 | 45.82 | 46.56 | 45.73 | 46.24 | 2,021,331 | +0.64(+1.40%) |
Dec 13, 2019 | 45.12 | 45.74 | 44.90 | 45.60 | 1,776,818 | +0.77(+1.72%) |
Dec 12, 2019 | 44.13 | 45.01 | 43.84 | 44.83 | 2,114,673 | +0.49(+1.11%) |
Dec 11, 2019 | 43.74 | 44.37 | 43.65 | 44.34 | 1,583,635 | +0.78(+1.79%) |
Dec 10, 2019 | 43.65 | 43.88 | 43.39 | 43.56 | 2,971,900 | -0.12(-0.26%) |
Dec 09, 2019 | 43.12 | 43.77 | 42.91 | 43.67 | 2,425,885 | +0.47(+1.09%) |
Dec 06, 2019 | 43.40 | 43.45 | 42.96 | 43.20 | 1,662,359 | +0.06(+0.13%) |
Dec 05, 2019 | 42.80 | 43.25 | 42.52 | 43.14 | 2,232,586 | +0.51(+1.20%) |
Dec 04, 2019 | 42.53 | 43.04 | 42.53 | 42.63 | 1,457,287 | +0.11(+0.25%) |
Dec 03, 2019 | 42.45 | 42.69 | 42.25 | 42.53 | 2,145,315 | -0.34(-0.79%) |
Dec 02, 2019 | 43.09 | 43.38 | 42.38 | 42.86 | 1,863,490 | -0.08(-0.18%) |
Nov 29, 2019 | 42.30 | 42.98 | 41.91 | 42.94 | 1,381,083 | +0.41(+0.95%) |
Nov 27, 2019 | 42.72 | 42.81 | 42.08 | 42.54 | 1,341,271 | -0.38(-0.88%) |
Nov 26, 2019 | 42.21 | 43.16 | 42.08 | 42.91 | 4,595,596 | +0.91(+2.16%) |
Nov 25, 2019 | 40.96 | 42.18 | 40.90 | 42.01 | 2,777,729 | +1.34(+3.30%) |
Nov 22, 2019 | 41.12 | 41.12 | 40.52 | 40.66 | 1,830,951 | +0.13(+0.33%) |
Nov 21, 2019 | 40.66 | 40.82 | 40.16 | 40.53 | 1,312,823 | -0.30(-0.73%) |
Nov 20, 2019 | 41.37 | 41.40 | 40.26 | 40.83 | 2,132,221 | -0.79(-1.90%) |
Nov 19, 2019 | 41.17 | 41.67 | 40.88 | 41.62 | 1,962,435 | +0.55(+1.34%) |
Nov 18, 2019 | 41.27 | 41.35 | 40.68 | 41.07 | 1,652,330 | -0.09(-0.21%) |
Nov 15, 2019 | 41.02 | 41.82 | 40.86 | 41.16 | 1,820,866 | +0.34(+0.82%) |
Nov 14, 2019 | 40.88 | 41.05 | 40.37 | 40.82 | 3,081,998 | -0.21(-0.52%) |
Nov 13, 2019 | 40.88 | 41.10 | 40.79 | 41.03 | 1,374,803 | -0.14(-0.35%) |
Nov 12, 2019 | 41.96 | 42.17 | 41.04 | 41.17 | 2,713,403 | -0.79(-1.88%) |
Nov 11, 2019 | 41.72 | 42.03 | 41.39 | 41.96 | 1,292,621 | -0.21(-0.50%) |
Nov 08, 2019 | 42.04 | 42.22 | 41.57 | 42.17 | 2,597,538 | +0.32(+0.76%) |
Nov 07, 2019 | 41.47 | 42.10 | 41.34 | 41.86 | 3,441,346 | +0.85(+2.06%) |
Nov 06, 2019 | 41.18 | 41.36 | 40.41 | 41.01 | 2,971,288 | -0.10(-0.23%) |
Nov 05, 2019 | 40.64 | 41.18 | 40.21 | 41.11 | 3,128,590 | +0.65(+1.62%) |
Nov 04, 2019 | 40.34 | 40.74 | 40.20 | 40.45 | 3,313,607 | +0.60(+1.50%) |