Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.96 | 42.10 | 40.57 | 40.67 | 2,024,000 | -1.52(-3.60%) |
Jan 30, 2020 | 41.73 | 42.24 | 41.48 | 42.19 | 1,815,858 | +0.03(+0.07%) |
Jan 29, 2020 | 43.06 | 43.46 | 42.03 | 42.16 | 2,398,983 | -0.77(-1.79%) |
Jan 28, 2020 | 42.27 | 43.21 | 42.25 | 42.93 | 1,853,375 | +0.96(+2.29%) |
Jan 27, 2020 | 42.37 | 42.66 | 41.95 | 41.97 | 2,405,519 | -1.30(-3.00%) |
Jan 24, 2020 | 42.96 | 43.86 | 42.72 | 43.27 | 2,274,500 | +0.77(+1.81%) |
Jan 23, 2020 | 42.44 | 42.77 | 42.25 | 42.50 | 1,390,547 | +0.06(+0.14%) |
Jan 22, 2020 | 42.43 | 42.73 | 42.21 | 42.44 | 1,633,724 | +0.27(+0.64%) |
Jan 21, 2020 | 42.00 | 42.33 | 41.80 | 42.17 | 1,482,344 | -0.06(-0.14%) |
Jan 17, 2020 | 42.97 | 43.03 | 42.13 | 42.23 | 1,388,100 | -0.62(-1.45%) |
Jan 16, 2020 | 42.72 | 42.94 | 42.50 | 42.85 | 1,092,337 | +0.49(+1.16%) |
Jan 15, 2020 | 41.82 | 42.65 | 41.82 | 42.36 | 1,611,703 | +0.30(+0.71%) |
Jan 14, 2020 | 42.20 | 42.38 | 41.84 | 42.06 | 1,276,754 | -0.33(-0.78%) |
Jan 13, 2020 | 41.98 | 42.53 | 41.80 | 42.39 | 1,570,130 | +0.75(+1.80%) |
Jan 10, 2020 | 42.25 | 42.30 | 41.47 | 41.64 | 1,690,400 | -0.46(-1.09%) |
Jan 09, 2020 | 42.31 | 42.53 | 41.93 | 42.10 | 1,905,280 | -0.18(-0.43%) |
Jan 08, 2020 | 42.65 | 43.29 | 42.25 | 42.28 | 2,471,560 | +0.73(+1.76%) |
Jan 07, 2020 | 41.73 | 41.95 | 41.54 | 41.55 | 1,163,025 | -0.34(-0.81%) |
Jan 06, 2020 | 41.57 | 42.16 | 41.50 | 41.89 | 1,202,422 | +0.02(+0.05%) |
Jan 03, 2020 | 42.33 | 42.70 | 41.84 | 41.87 | 1,354,600 | -0.99(-2.31%) |
Jan 02, 2020 | 43.25 | 43.39 | 42.45 | 42.86 | 1,470,867 | +0.17(+0.40%) |
Dec 31, 2019 | 42.43 | 42.87 | 42.32 | 42.69 | 1,627,000 | +0.05(+0.12%) |
Dec 30, 2019 | 42.60 | 42.84 | 42.38 | 42.64 | 1,751,222 | -0.03(-0.07%) |
Dec 27, 2019 | 42.83 | 42.97 | 42.44 | 42.67 | 1,689,600 | -0.05(-0.12%) |
Dec 26, 2019 | 42.47 | 42.95 | 42.43 | 42.72 | 2,772,579 | +0.25(+0.59%) |
Dec 24, 2019 | 42.51 | 42.72 | 42.34 | 42.47 | 835,600 | +0.11(+0.26%) |
Dec 23, 2019 | 41.86 | 42.60 | 41.67 | 42.36 | 3,676,745 | -0.03(-0.07%) |
Dec 20, 2019 | 41.95 | 42.50 | 41.41 | 42.39 | 5,058,600 | +0.86(+2.07%) |
Dec 19, 2019 | 40.83 | 41.82 | 40.83 | 41.53 | 3,007,749 | +0.61(+1.49%) |
Dec 18, 2019 | 41.00 | 41.16 | 40.64 | 40.92 | 3,106,127 | +0.03(+0.07%) |
Dec 17, 2019 | 41.20 | 41.25 | 40.44 | 40.89 | 3,113,613 | -0.36(-0.87%) |
Dec 16, 2019 | 41.72 | 42.32 | 41.15 | 41.25 | 4,428,137 | -0.13(-0.31%) |
Dec 13, 2019 | 42.89 | 43.97 | 41.19 | 41.38 | 10,755,700 | -1.24(-2.91%) |
Dec 12, 2019 | 38.47 | 42.95 | 37.97 | 42.62 | 23,608,960 | +7.21(+20.36%) |
Dec 11, 2019 | 34.63 | 35.63 | 34.44 | 35.41 | 7,132,285 | +0.72(+2.08%) |
Dec 10, 2019 | 34.61 | 34.85 | 34.42 | 34.69 | 4,055,990 | +0.08(+0.23%) |
Dec 09, 2019 | 35.04 | 35.47 | 34.61 | 34.61 | 4,112,210 | -0.39(-1.11%) |
Dec 06, 2019 | 34.40 | 35.05 | 33.22 | 35.00 | 7,256,600 | -1.29(-3.55%) |
Dec 05, 2019 | 36.57 | 36.72 | 35.92 | 36.29 | 4,964,574 | -0.31(-0.85%) |
Dec 04, 2019 | 36.85 | 37.45 | 36.54 | 36.60 | 2,685,182 | -0.10(-0.27%) |
Dec 03, 2019 | 36.20 | 36.73 | 35.94 | 36.70 | 2,521,004 | -0.03(-0.08%) |
Dec 02, 2019 | 37.79 | 37.86 | 36.61 | 36.73 | 2,399,373 | -1.23(-3.24%) |
Nov 29, 2019 | 38.17 | 38.41 | 37.90 | 37.96 | 661,100 | -0.16(-0.42%) |
Nov 27, 2019 | 37.80 | 38.14 | 37.73 | 38.12 | 1,229,400 | +0.47(+1.25%) |
Nov 26, 2019 | 37.26 | 37.86 | 37.09 | 37.65 | 2,064,083 | +0.34(+0.91%) |
Nov 25, 2019 | 37.00 | 37.62 | 36.90 | 37.31 | 2,902,286 | +0.35(+0.95%) |
Nov 22, 2019 | 36.66 | 37.25 | 36.57 | 36.96 | 1,349,200 | +0.42(+1.15%) |
Nov 21, 2019 | 37.46 | 37.48 | 36.42 | 36.54 | 2,899,885 | -0.85(-2.27%) |
Nov 20, 2019 | 37.38 | 37.65 | 36.98 | 37.39 | 2,232,102 | -0.02(-0.05%) |
Nov 19, 2019 | 37.81 | 37.99 | 37.28 | 37.41 | 2,024,389 | -0.29(-0.77%) |
Nov 18, 2019 | 38.04 | 38.04 | 37.49 | 37.70 | 1,718,565 | -0.31(-0.82%) |
Nov 15, 2019 | 37.73 | 38.04 | 37.57 | 38.01 | 1,025,300 | +0.49(+1.31%) |
Nov 14, 2019 | 37.28 | 37.85 | 37.03 | 37.52 | 1,276,852 | -0.21(-0.56%) |
Nov 13, 2019 | 37.83 | 38.27 | 37.66 | 37.73 | 1,401,525 | -0.32(-0.84%) |
Nov 12, 2019 | 37.88 | 38.25 | 37.74 | 38.05 | 2,134,771 | +0.27(+0.71%) |
Nov 11, 2019 | 37.17 | 37.88 | 37.10 | 37.78 | 1,266,427 | +0.33(+0.88%) |
Nov 08, 2019 | 37.33 | 37.45 | 37.01 | 37.45 | 1,676,000 | +0.30(+0.81%) |
Nov 07, 2019 | 37.02 | 37.39 | 36.98 | 37.15 | 1,575,340 | +0.42(+1.14%) |
Nov 06, 2019 | 36.74 | 36.95 | 36.26 | 36.73 | 2,196,981 | -0.20(-0.54%) |
Nov 05, 2019 | 36.39 | 37.72 | 36.36 | 36.93 | 2,304,521 | +0.78(+2.16%) |
Nov 04, 2019 | 36.79 | 36.79 | 35.97 | 36.15 | 2,707,048 | -0.28(-0.77%) |