Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.95 | 38.98 | 38.54 | 38.72 | 1,502,655 | -0.27(-0.70%) |
Jan 30, 2020 | 38.86 | 39.03 | 38.75 | 39.00 | 1,109,819 | -0.16(-0.41%) |
Jan 29, 2020 | 39.11 | 39.30 | 38.95 | 39.16 | 1,331,079 | +0.43(+1.12%) |
Jan 28, 2020 | 38.72 | 38.88 | 38.60 | 38.72 | 1,082,687 | +0.40(+1.05%) |
Jan 27, 2020 | 38.49 | 38.64 | 38.28 | 38.32 | 1,861,763 | -0.77(-1.97%) |
Jan 24, 2020 | 39.81 | 39.82 | 39.09 | 39.09 | 2,896,865 | -0.70(-1.75%) |
Jan 23, 2020 | 39.70 | 39.88 | 39.48 | 39.79 | 2,187,467 | +0.16(+0.40%) |
Jan 22, 2020 | 39.94 | 39.96 | 39.49 | 39.63 | 1,967,605 | -0.65(-1.61%) |
Jan 21, 2020 | 40.63 | 40.80 | 40.27 | 40.28 | 2,914,931 | -0.83(-2.01%) |
Jan 17, 2020 | 41.14 | 41.26 | 40.94 | 41.11 | 1,265,820 | +0.04(+0.10%) |
Jan 16, 2020 | 41.00 | 41.07 | 40.82 | 41.07 | 810,903 | -0.05(-0.12%) |
Jan 15, 2020 | 40.95 | 41.18 | 40.94 | 41.12 | 2,264,700 | +0.22(+0.53%) |
Jan 14, 2020 | 40.57 | 40.99 | 40.47 | 40.90 | 1,834,960 | -0.34(-0.84%) |
Jan 13, 2020 | 41.03 | 41.32 | 40.95 | 41.24 | 1,635,572 | -0.17(-0.41%) |
Jan 10, 2020 | 41.33 | 41.59 | 41.32 | 41.41 | 1,973,209 | +0.37(+0.90%) |
Jan 09, 2020 | 41.08 | 41.18 | 40.87 | 41.04 | 2,253,337 | +0.14(+0.35%) |
Jan 08, 2020 | 40.60 | 41.08 | 40.58 | 40.90 | 1,399,804 | +0.19(+0.47%) |
Jan 07, 2020 | 40.73 | 40.87 | 40.66 | 40.71 | 1,102,580 | -0.41(-1.00%) |
Jan 06, 2020 | 40.81 | 41.12 | 40.79 | 41.12 | 1,882,775 | +0.39(+0.97%) |
Jan 03, 2020 | 40.35 | 40.82 | 40.35 | 40.72 | 1,376,260 | +0.06(+0.16%) |
Jan 02, 2020 | 40.58 | 40.72 | 40.42 | 40.66 | 1,585,292 | +0.39(+0.96%) |
Dec 31, 2019 | 40.26 | 40.40 | 40.09 | 40.27 | 622,252 | +0.01(+0.02%) |
Dec 30, 2019 | 40.65 | 40.65 | 40.23 | 40.26 | 1,181,603 | -0.54(-1.32%) |
Dec 27, 2019 | 40.71 | 40.83 | 40.59 | 40.80 | 1,267,316 | +0.45(+1.11%) |
Dec 26, 2019 | 40.52 | 40.52 | 40.31 | 40.35 | 1,206,471 | -0.09(-0.22%) |
Dec 24, 2019 | 40.43 | 40.45 | 40.22 | 40.44 | 564,539 | +0.08(+0.20%) |
Dec 23, 2019 | 40.39 | 40.46 | 40.22 | 40.36 | 1,798,684 | -0.19(-0.47%) |
Dec 20, 2019 | 40.34 | 40.75 | 40.26 | 40.55 | 5,313,953 | +0.10(+0.24%) |
Dec 19, 2019 | 40.10 | 40.57 | 40.10 | 40.46 | 3,474,279 | +0.05(+0.12%) |
Dec 18, 2019 | 40.11 | 40.46 | 40.09 | 40.41 | 4,566,331 | +0.14(+0.36%) |
Dec 17, 2019 | 40.39 | 40.44 | 40.07 | 40.26 | 4,827,083 | -0.22(-0.55%) |
Dec 16, 2019 | 40.39 | 40.54 | 40.28 | 40.49 | 3,455,292 | +0.55(+1.37%) |
Dec 13, 2019 | 39.71 | 40.02 | 39.70 | 39.94 | 3,952,900 | +0.22(+0.57%) |
Dec 12, 2019 | 39.38 | 39.78 | 39.32 | 39.72 | 5,816,946 | +0.40(+1.02%) |
Dec 11, 2019 | 38.80 | 39.36 | 38.79 | 39.32 | 2,939,199 | +0.74(+1.91%) |
Dec 10, 2019 | 38.36 | 38.84 | 38.02 | 38.58 | 12,925,369 | +2.24(+6.16%) |
Dec 09, 2019 | 36.77 | 36.78 | 36.29 | 36.34 | 2,566,387 | -0.59(-1.59%) |
Dec 06, 2019 | 37.15 | 37.17 | 36.88 | 36.93 | 1,481,963 | -0.04(-0.11%) |
Dec 05, 2019 | 37.38 | 37.38 | 36.97 | 36.97 | 2,840,988 | -0.43(-1.14%) |
Dec 04, 2019 | 37.34 | 37.46 | 37.14 | 37.39 | 4,810,182 | +0.85(+2.33%) |
Dec 03, 2019 | 36.25 | 36.64 | 36.24 | 36.54 | 2,505,289 | -0.22(-0.59%) |
Dec 02, 2019 | 37.14 | 37.18 | 36.63 | 36.76 | 1,577,207 | -0.69(-1.84%) |
Nov 29, 2019 | 37.37 | 37.51 | 37.34 | 37.45 | 736,182 | +0.24(+0.65%) |
Nov 27, 2019 | 37.18 | 37.31 | 37.17 | 37.21 | 1,621,322 | -0.15(-0.41%) |
Nov 26, 2019 | 37.22 | 37.41 | 37.20 | 37.36 | 1,952,497 | -0.26(-0.70%) |
Nov 25, 2019 | 37.49 | 37.71 | 37.47 | 37.63 | 1,993,165 | +0.30(+0.82%) |
Nov 22, 2019 | 37.33 | 37.51 | 37.18 | 37.32 | 2,456,726 | -0.52(-1.38%) |
Nov 21, 2019 | 37.42 | 37.93 | 37.39 | 37.84 | 2,528,310 | +0.98(+2.66%) |
Nov 20, 2019 | 36.96 | 37.07 | 36.64 | 36.86 | 1,083,536 | -0.22(-0.58%) |
Nov 19, 2019 | 37.18 | 37.24 | 36.86 | 37.08 | 1,268,656 | -0.39(-1.05%) |
Nov 18, 2019 | 37.06 | 37.57 | 37.06 | 37.47 | 1,436,294 | +0.48(+1.30%) |
Nov 15, 2019 | 36.37 | 36.99 | 36.31 | 36.99 | 2,770,221 | +0.87(+2.42%) |
Nov 14, 2019 | 36.25 | 36.28 | 36.04 | 36.12 | 2,354,460 | -0.48(-1.32%) |
Nov 13, 2019 | 36.82 | 36.86 | 36.53 | 36.60 | 1,163,788 | -0.34(-0.93%) |
Nov 12, 2019 | 36.65 | 37.06 | 36.65 | 36.94 | 1,796,555 | +0.15(+0.41%) |
Nov 11, 2019 | 36.73 | 36.89 | 36.73 | 36.79 | 1,227,234 | +0.00(+0.00%) |
Nov 08, 2019 | 36.61 | 36.79 | 36.53 | 36.79 | 2,386,673 | +0.30(+0.84%) |
Nov 07, 2019 | 36.71 | 36.71 | 36.39 | 36.49 | 1,034,341 | -0.54(-1.45%) |
Nov 06, 2019 | 36.77 | 37.05 | 36.72 | 37.02 | 5,154,427 | +0.41(+1.12%) |
Nov 05, 2019 | 36.82 | 36.90 | 36.56 | 36.61 | 1,209,785 | -0.15(-0.41%) |
Nov 04, 2019 | 36.98 | 37.00 | 36.73 | 36.77 | 1,749,514 | +0.15(+0.42%) |