Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.58 | 39.61 | 38.98 | 39.10 | 3,199,745 | -0.81(-2.02%) |
Jan 30, 2020 | 39.20 | 39.90 | 39.03 | 39.90 | 2,062,326 | +0.42(+1.05%) |
Jan 29, 2020 | 39.96 | 40.17 | 39.46 | 39.49 | 1,142,895 | -0.41(-1.02%) |
Jan 28, 2020 | 39.82 | 40.19 | 39.67 | 39.90 | 1,542,792 | +0.34(+0.87%) |
Jan 27, 2020 | 39.42 | 39.89 | 39.32 | 39.55 | 1,864,884 | -0.71(-1.76%) |
Jan 24, 2020 | 40.82 | 40.92 | 39.88 | 40.26 | 4,362,961 | -0.65(-1.58%) |
Jan 23, 2020 | 40.83 | 41.02 | 40.35 | 40.90 | 1,970,995 | -0.02(-0.04%) |
Jan 22, 2020 | 41.03 | 41.05 | 40.82 | 40.92 | 1,345,638 | -0.04(-0.11%) |
Jan 21, 2020 | 41.15 | 41.35 | 40.93 | 40.97 | 1,207,674 | -0.48(-1.15%) |
Jan 17, 2020 | 41.61 | 41.61 | 41.32 | 41.44 | 1,247,416 | +0.11(+0.26%) |
Jan 16, 2020 | 40.95 | 41.35 | 40.95 | 41.34 | 2,122,681 | +0.52(+1.28%) |
Jan 15, 2020 | 41.03 | 41.12 | 40.65 | 40.82 | 1,803,355 | -0.53(-1.28%) |
Jan 14, 2020 | 41.36 | 41.55 | 41.11 | 41.35 | 1,808,344 | +0.06(+0.15%) |
Jan 13, 2020 | 41.16 | 41.28 | 40.89 | 41.28 | 1,513,542 | +0.28(+0.69%) |
Jan 10, 2020 | 41.43 | 41.43 | 40.95 | 41.00 | 1,768,783 | -0.45(-1.09%) |
Jan 09, 2020 | 41.57 | 41.57 | 41.31 | 41.45 | 1,777,670 | +0.20(+0.49%) |
Jan 08, 2020 | 40.95 | 41.42 | 40.82 | 41.25 | 4,375,246 | +0.32(+0.78%) |
Jan 07, 2020 | 41.07 | 41.17 | 40.82 | 40.93 | 1,375,989 | -0.27(-0.67%) |
Jan 06, 2020 | 41.13 | 41.29 | 40.88 | 41.20 | 1,673,857 | -0.33(-0.79%) |
Jan 03, 2020 | 41.39 | 41.68 | 41.17 | 41.53 | 951,865 | -0.40(-0.95%) |
Jan 02, 2020 | 42.04 | 42.04 | 41.53 | 41.93 | 1,136,868 | +0.09(+0.21%) |
Dec 31, 2019 | 41.67 | 41.97 | 41.67 | 41.84 | 1,610,440 | +0.11(+0.25%) |
Dec 30, 2019 | 41.89 | 41.99 | 41.70 | 41.74 | 2,429,843 | +0.02(+0.04%) |
Dec 27, 2019 | 41.99 | 41.99 | 41.67 | 41.72 | 1,001,368 | -0.22(-0.53%) |
Dec 26, 2019 | 41.99 | 42.05 | 41.82 | 41.94 | 763,715 | +0.04(+0.08%) |
Dec 24, 2019 | 41.81 | 41.90 | 41.72 | 41.90 | 397,721 | +0.11(+0.25%) |
Dec 23, 2019 | 42.05 | 42.11 | 41.71 | 41.80 | 1,027,092 | -0.24(-0.57%) |
Dec 20, 2019 | 42.31 | 42.31 | 41.93 | 42.04 | 1,541,158 | +0.10(+0.24%) |
Dec 19, 2019 | 42.07 | 42.11 | 41.90 | 41.94 | 1,562,366 | -0.08(-0.19%) |
Dec 18, 2019 | 42.21 | 42.32 | 42.00 | 42.02 | 1,311,246 | -0.18(-0.42%) |
Dec 17, 2019 | 41.82 | 42.27 | 41.73 | 42.19 | 1,288,433 | +0.40(+0.95%) |
Dec 16, 2019 | 41.94 | 42.14 | 41.80 | 41.80 | 2,117,281 | +0.28(+0.68%) |
Dec 13, 2019 | 41.83 | 42.10 | 41.31 | 41.51 | 2,293,266 | -0.43(-1.03%) |
Dec 12, 2019 | 40.90 | 42.00 | 40.86 | 41.95 | 3,718,112 | +1.18(+2.89%) |
Dec 11, 2019 | 40.93 | 41.06 | 40.73 | 40.77 | 768,903 | -0.17(-0.41%) |
Dec 10, 2019 | 40.85 | 41.06 | 40.73 | 40.93 | 761,933 | +0.04(+0.11%) |
Dec 09, 2019 | 40.75 | 41.06 | 40.74 | 40.89 | 929,383 | -0.02(-0.04%) |
Dec 06, 2019 | 41.01 | 41.16 | 40.88 | 40.91 | 2,219,286 | +0.45(+1.11%) |
Dec 05, 2019 | 40.45 | 40.53 | 40.29 | 40.46 | 1,116,802 | +0.23(+0.57%) |
Dec 04, 2019 | 40.00 | 40.42 | 39.89 | 40.23 | 1,224,854 | +0.47(+1.17%) |
Dec 03, 2019 | 39.77 | 39.86 | 39.45 | 39.77 | 2,595,695 | -0.58(-1.44%) |
Dec 02, 2019 | 40.83 | 40.99 | 40.30 | 40.35 | 1,020,680 | -0.25(-0.63%) |
Nov 29, 2019 | 40.78 | 40.91 | 40.57 | 40.60 | 449,457 | -0.26(-0.65%) |
Nov 27, 2019 | 40.73 | 40.92 | 40.64 | 40.86 | 907,564 | +0.29(+0.71%) |
Nov 26, 2019 | 40.72 | 40.72 | 40.46 | 40.57 | 1,754,279 | -0.16(-0.39%) |
Nov 25, 2019 | 40.51 | 40.84 | 40.39 | 40.73 | 1,499,257 | +0.36(+0.89%) |
Nov 22, 2019 | 40.22 | 40.54 | 40.20 | 40.37 | 1,383,767 | +0.22(+0.55%) |
Nov 21, 2019 | 40.33 | 40.43 | 39.94 | 40.15 | 1,022,896 | -0.01(-0.02%) |
Nov 20, 2019 | 40.21 | 40.39 | 39.87 | 40.16 | 1,281,042 | -0.20(-0.50%) |
Nov 19, 2019 | 40.36 | 40.50 | 40.14 | 40.36 | 873,146 | +0.16(+0.39%) |
Nov 18, 2019 | 40.24 | 40.34 | 39.98 | 40.21 | 1,351,802 | -0.16(-0.39%) |
Nov 15, 2019 | 40.50 | 40.57 | 40.28 | 40.36 | 1,131,211 | +0.07(+0.17%) |
Nov 14, 2019 | 40.15 | 40.41 | 40.11 | 40.29 | 1,038,465 | -0.04(-0.11%) |
Nov 13, 2019 | 40.37 | 40.54 | 40.09 | 40.34 | 898,744 | -0.38(-0.93%) |
Nov 12, 2019 | 40.71 | 40.90 | 40.47 | 40.72 | 777,483 | +0.06(+0.15%) |
Nov 11, 2019 | 40.60 | 40.83 | 40.52 | 40.65 | 1,331,551 | -0.18(-0.43%) |
Nov 08, 2019 | 40.69 | 40.90 | 40.50 | 40.83 | 695,981 | +0.11(+0.28%) |
Nov 07, 2019 | 40.93 | 41.15 | 40.64 | 40.72 | 2,896,851 | +0.28(+0.70%) |
Nov 06, 2019 | 40.49 | 40.55 | 40.22 | 40.43 | 3,155,830 | -0.20(-0.50%) |
Nov 05, 2019 | 40.42 | 40.89 | 40.41 | 40.64 | 2,366,510 | +0.36(+0.89%) |
Nov 04, 2019 | 39.90 | 40.32 | 39.79 | 40.28 | 1,465,392 | +0.78(+1.98%) |