Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.99 | 41.99 | 40.98 | 41.37 | 50,700 | -0.81(-1.92%) |
Jan 30, 2020 | 42.08 | 42.34 | 41.56 | 42.18 | 37,973 | -0.28(-0.66%) |
Jan 29, 2020 | 42.53 | 43.04 | 42.13 | 42.46 | 46,588 | +0.14(+0.33%) |
Jan 28, 2020 | 41.78 | 42.37 | 41.55 | 42.32 | 35,180 | +0.70(+1.68%) |
Jan 27, 2020 | 41.28 | 41.98 | 41.28 | 41.62 | 27,217 | -0.46(-1.09%) |
Jan 24, 2020 | 43.02 | 43.02 | 41.83 | 42.08 | 53,400 | -0.83(-1.93%) |
Jan 23, 2020 | 42.87 | 43.12 | 42.24 | 42.91 | 67,375 | -0.07(-0.16%) |
Jan 22, 2020 | 42.54 | 43.11 | 42.45 | 42.98 | 69,523 | +0.48(+1.13%) |
Jan 21, 2020 | 42.87 | 43.10 | 42.37 | 42.50 | 93,791 | -0.55(-1.28%) |
Jan 17, 2020 | 43.89 | 43.97 | 42.78 | 43.05 | 72,900 | -0.53(-1.22%) |
Jan 16, 2020 | 43.78 | 44.44 | 43.56 | 43.58 | 46,697 | +0.01(+0.02%) |
Jan 15, 2020 | 43.67 | 44.16 | 43.38 | 43.57 | 60,767 | -0.25(-0.57%) |
Jan 14, 2020 | 43.12 | 44.23 | 43.12 | 43.82 | 55,877 | +0.48(+1.11%) |
Jan 13, 2020 | 42.63 | 43.53 | 42.60 | 43.34 | 48,181 | +0.66(+1.55%) |
Jan 10, 2020 | 42.62 | 42.82 | 42.23 | 42.68 | 41,400 | +0.13(+0.31%) |
Jan 09, 2020 | 42.76 | 43.40 | 42.46 | 42.55 | 75,416 | -0.07(-0.16%) |
Jan 08, 2020 | 42.62 | 42.94 | 42.27 | 42.62 | 107,578 | +0.04(+0.09%) |
Jan 07, 2020 | 42.67 | 42.86 | 41.97 | 42.58 | 92,097 | -0.22(-0.51%) |
Jan 06, 2020 | 41.74 | 43.00 | 41.55 | 42.80 | 66,595 | +0.69(+1.64%) |
Jan 03, 2020 | 41.80 | 42.39 | 41.64 | 42.11 | 81,300 | -0.29(-0.68%) |
Jan 02, 2020 | 41.92 | 42.49 | 41.20 | 42.40 | 54,882 | +0.70(+1.68%) |
Dec 31, 2019 | 41.81 | 42.13 | 41.63 | 41.70 | 37,300 | -0.11(-0.26%) |
Dec 30, 2019 | 41.99 | 42.28 | 41.04 | 41.81 | 52,192 | -0.11(-0.26%) |
Dec 27, 2019 | 42.23 | 42.32 | 41.78 | 41.92 | 40,700 | -0.20(-0.47%) |
Dec 26, 2019 | 42.49 | 42.68 | 41.90 | 42.12 | 33,054 | -0.34(-0.80%) |
Dec 24, 2019 | 43.25 | 43.53 | 42.40 | 42.46 | 19,200 | -0.66(-1.53%) |
Dec 23, 2019 | 42.98 | 43.46 | 42.78 | 43.12 | 52,125 | +0.15(+0.35%) |
Dec 20, 2019 | 43.20 | 43.49 | 42.88 | 42.97 | 271,700 | -0.09(-0.21%) |
Dec 19, 2019 | 42.90 | 43.22 | 42.60 | 43.06 | 73,948 | +0.23(+0.54%) |
Dec 18, 2019 | 42.81 | 42.93 | 41.66 | 42.83 | 103,965 | +0.03(+0.07%) |
Dec 17, 2019 | 41.44 | 42.91 | 41.30 | 42.80 | 70,055 | +1.31(+3.16%) |
Dec 16, 2019 | 41.59 | 42.51 | 41.19 | 41.49 | 101,016 | -0.05(-0.12%) |
Dec 13, 2019 | 42.10 | 42.20 | 40.40 | 41.54 | 80,300 | -0.62(-1.47%) |
Dec 12, 2019 | 41.67 | 42.52 | 41.40 | 42.16 | 51,342 | +0.35(+0.84%) |
Dec 11, 2019 | 40.28 | 41.89 | 40.05 | 41.81 | 79,549 | +1.55(+3.85%) |
Dec 10, 2019 | 39.76 | 40.31 | 39.42 | 40.26 | 95,169 | +0.35(+0.89%) |
Dec 09, 2019 | 40.02 | 40.08 | 39.59 | 39.91 | 48,350 | -0.24(-0.61%) |
Dec 06, 2019 | 40.16 | 40.72 | 39.97 | 40.15 | 49,200 | +0.21(+0.53%) |
Dec 05, 2019 | 39.83 | 40.02 | 39.51 | 39.94 | 84,760 | +0.21(+0.53%) |
Dec 04, 2019 | 39.74 | 40.79 | 39.50 | 39.73 | 74,346 | +0.12(+0.30%) |
Dec 03, 2019 | 39.52 | 39.98 | 39.25 | 39.61 | 59,985 | -0.39(-0.98%) |
Dec 02, 2019 | 39.92 | 40.18 | 39.73 | 40.00 | 61,650 | +0.07(+0.18%) |
Nov 29, 2019 | 39.93 | 39.98 | 39.39 | 39.93 | 51,500 | -0.12(-0.30%) |
Nov 27, 2019 | 39.72 | 40.22 | 39.67 | 40.05 | 60,300 | +0.41(+1.03%) |
Nov 26, 2019 | 39.51 | 39.79 | 39.17 | 39.64 | 83,707 | +0.21(+0.53%) |
Nov 25, 2019 | 38.66 | 39.66 | 38.60 | 39.43 | 65,452 | +0.96(+2.51%) |
Nov 22, 2019 | 37.54 | 38.51 | 37.41 | 38.47 | 133,500 | +1.07(+2.85%) |
Nov 21, 2019 | 37.60 | 37.72 | 37.03 | 37.40 | 47,220 | -0.11(-0.29%) |
Nov 20, 2019 | 37.47 | 37.98 | 37.29 | 37.51 | 65,243 | -0.10(-0.27%) |
Nov 19, 2019 | 37.29 | 37.99 | 37.14 | 37.61 | 68,706 | +0.56(+1.51%) |
Nov 18, 2019 | 36.91 | 37.17 | 36.50 | 37.05 | 41,862 | +0.06(+0.16%) |
Nov 15, 2019 | 36.98 | 37.20 | 36.54 | 36.99 | 41,800 | +0.26(+0.71%) |
Nov 14, 2019 | 36.58 | 37.13 | 36.58 | 36.73 | 33,774 | +0.11(+0.30%) |
Nov 13, 2019 | 36.60 | 36.83 | 35.91 | 36.62 | 41,857 | -0.19(-0.52%) |
Nov 12, 2019 | 36.01 | 37.09 | 36.01 | 36.81 | 45,118 | +0.77(+2.14%) |
Nov 11, 2019 | 35.90 | 36.28 | 35.77 | 36.04 | 40,581 | -0.13(-0.36%) |
Nov 08, 2019 | 36.30 | 36.38 | 35.75 | 36.17 | 39,800 | -0.13(-0.36%) |
Nov 07, 2019 | 36.02 | 36.37 | 35.92 | 36.30 | 41,954 | +0.20(+0.55%) |
Nov 06, 2019 | 36.14 | 36.54 | 35.80 | 36.10 | 44,025 | -0.10(-0.28%) |
Nov 05, 2019 | 35.43 | 36.24 | 35.07 | 36.20 | 39,576 | +0.90(+2.55%) |
Nov 04, 2019 | 35.46 | 35.59 | 35.08 | 35.30 | 38,365 | +0.11(+0.31%) |