Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 38.67 | 39.14 | 37.69 | 37.92 | 2,363,189 | -0.89(-2.29%) |
Jan 30, 2020 | 39.46 | 39.97 | 38.47 | 38.80 | 2,151,150 | -1.17(-2.93%) |
Jan 29, 2020 | 40.49 | 40.79 | 39.77 | 39.97 | 1,591,902 | -0.35(-0.87%) |
Jan 28, 2020 | 40.64 | 40.69 | 40.17 | 40.33 | 1,325,526 | -0.04(-0.10%) |
Jan 27, 2020 | 40.79 | 40.93 | 40.36 | 40.36 | 1,613,656 | -1.41(-3.38%) |
Jan 24, 2020 | 42.25 | 42.30 | 41.55 | 41.78 | 928,619 | -0.35(-0.83%) |
Jan 23, 2020 | 41.58 | 42.16 | 41.36 | 42.13 | 1,095,835 | +0.36(+0.86%) |
Jan 22, 2020 | 42.11 | 42.23 | 41.57 | 41.77 | 1,069,524 | +0.03(+0.07%) |
Jan 21, 2020 | 41.89 | 42.24 | 41.74 | 41.74 | 1,628,478 | -0.40(-0.95%) |
Jan 17, 2020 | 42.37 | 42.42 | 41.88 | 42.14 | 692,413 | +0.10(+0.23%) |
Jan 16, 2020 | 41.92 | 42.90 | 41.68 | 42.04 | 1,148,542 | +0.38(+0.91%) |
Jan 15, 2020 | 41.88 | 42.27 | 41.53 | 41.66 | 1,092,443 | -0.38(-0.90%) |
Jan 14, 2020 | 41.78 | 42.10 | 41.61 | 42.04 | 1,336,885 | +0.26(+0.63%) |
Jan 13, 2020 | 40.95 | 41.79 | 40.93 | 41.78 | 1,022,593 | +0.91(+2.22%) |
Jan 10, 2020 | 40.65 | 40.93 | 40.43 | 40.87 | 1,331,082 | +0.19(+0.46%) |
Jan 09, 2020 | 40.58 | 40.75 | 40.39 | 40.69 | 617,192 | +0.41(+1.02%) |
Jan 08, 2020 | 40.24 | 40.46 | 39.71 | 40.28 | 1,163,089 | +0.07(+0.17%) |
Jan 07, 2020 | 40.10 | 40.33 | 39.86 | 40.21 | 1,318,122 | +0.30(+0.76%) |
Jan 06, 2020 | 39.97 | 40.17 | 39.65 | 39.91 | 1,636,933 | -0.51(-1.25%) |
Jan 03, 2020 | 40.27 | 40.87 | 40.21 | 40.41 | 1,010,055 | -0.51(-1.24%) |
Jan 02, 2020 | 40.71 | 40.95 | 40.30 | 40.92 | 1,426,810 | +0.62(+1.55%) |
Dec 31, 2019 | 40.27 | 40.64 | 40.24 | 40.30 | 676,925 | -0.12(-0.29%) |
Dec 30, 2019 | 40.20 | 40.54 | 40.00 | 40.41 | 696,713 | +0.21(+0.53%) |
Dec 27, 2019 | 40.60 | 40.67 | 40.14 | 40.20 | 821,952 | -0.28(-0.70%) |
Dec 26, 2019 | 40.48 | 40.60 | 40.18 | 40.48 | 583,270 | +0.12(+0.29%) |
Dec 24, 2019 | 40.57 | 40.70 | 40.33 | 40.36 | 476,207 | -0.20(-0.48%) |
Dec 23, 2019 | 40.36 | 40.82 | 40.24 | 40.56 | 1,168,363 | +0.26(+0.65%) |
Dec 20, 2019 | 41.14 | 41.15 | 40.10 | 40.30 | 4,855,507 | -0.55(-1.34%) |
Dec 19, 2019 | 40.30 | 41.05 | 40.24 | 40.84 | 2,878,719 | +0.52(+1.28%) |
Dec 18, 2019 | 41.92 | 42.23 | 40.18 | 40.33 | 3,134,982 | -2.02(-4.77%) |
Dec 17, 2019 | 42.77 | 43.09 | 41.06 | 42.34 | 5,699,524 | +2.72(+6.87%) |
Dec 16, 2019 | 39.07 | 39.81 | 39.06 | 39.62 | 2,266,204 | +0.65(+1.68%) |
Dec 13, 2019 | 39.53 | 39.69 | 38.94 | 38.97 | 1,002,055 | -0.46(-1.16%) |
Dec 12, 2019 | 38.76 | 39.52 | 38.65 | 39.43 | 1,172,465 | +0.62(+1.61%) |
Dec 11, 2019 | 38.53 | 38.92 | 38.34 | 38.80 | 1,143,562 | +0.59(+1.53%) |
Dec 10, 2019 | 37.79 | 38.43 | 37.77 | 38.22 | 837,685 | +0.44(+1.16%) |
Dec 09, 2019 | 38.09 | 38.11 | 37.48 | 37.78 | 1,320,847 | -0.48(-1.25%) |
Dec 06, 2019 | 38.51 | 38.66 | 38.22 | 38.26 | 888,208 | +0.09(+0.23%) |
Dec 05, 2019 | 38.21 | 38.39 | 38.09 | 38.17 | 1,076,545 | +0.10(+0.26%) |
Dec 04, 2019 | 37.59 | 38.30 | 37.39 | 38.07 | 1,330,287 | +0.87(+2.33%) |
Dec 03, 2019 | 37.22 | 37.24 | 36.62 | 37.21 | 1,886,192 | -0.49(-1.29%) |
Dec 02, 2019 | 37.94 | 38.04 | 37.60 | 37.69 | 1,133,601 | -0.18(-0.46%) |
Nov 29, 2019 | 38.14 | 38.29 | 37.85 | 37.87 | 449,232 | -0.48(-1.25%) |
Nov 27, 2019 | 38.31 | 38.42 | 38.08 | 38.35 | 640,925 | +0.11(+0.28%) |
Nov 26, 2019 | 38.39 | 38.39 | 37.95 | 38.24 | 899,856 | -0.06(-0.15%) |
Nov 25, 2019 | 37.87 | 38.36 | 37.70 | 38.30 | 1,223,419 | +0.62(+1.66%) |
Nov 22, 2019 | 37.96 | 38.06 | 37.55 | 37.67 | 797,541 | -0.12(-0.31%) |
Nov 21, 2019 | 37.96 | 38.19 | 37.70 | 37.79 | 1,040,829 | -0.24(-0.64%) |
Nov 20, 2019 | 37.63 | 38.23 | 37.60 | 38.03 | 1,366,671 | +0.27(+0.72%) |
Nov 19, 2019 | 37.72 | 37.79 | 37.32 | 37.76 | 1,245,732 | +0.20(+0.52%) |
Nov 18, 2019 | 38.02 | 38.04 | 37.47 | 37.57 | 1,066,194 | -0.48(-1.26%) |
Nov 15, 2019 | 37.98 | 38.06 | 37.71 | 38.04 | 1,207,902 | +0.32(+0.85%) |
Nov 14, 2019 | 37.86 | 38.16 | 37.60 | 37.72 | 1,039,901 | -0.56(-1.45%) |
Nov 13, 2019 | 37.77 | 38.44 | 37.75 | 38.28 | 958,722 | +0.23(+0.61%) |
Nov 12, 2019 | 38.59 | 38.65 | 37.98 | 38.04 | 1,050,400 | -0.48(-1.24%) |
Nov 11, 2019 | 37.93 | 38.63 | 37.76 | 38.52 | 894,509 | +0.32(+0.84%) |
Nov 08, 2019 | 38.05 | 38.21 | 37.81 | 38.20 | 857,645 | +0.08(+0.20%) |
Nov 07, 2019 | 38.37 | 38.37 | 37.99 | 38.12 | 2,030,185 | +0.06(+0.15%) |
Nov 06, 2019 | 37.94 | 38.18 | 37.65 | 38.06 | 1,440,470 | +0.18(+0.49%) |
Nov 05, 2019 | 37.46 | 38.07 | 37.37 | 37.88 | 1,603,787 | +0.47(+1.25%) |
Nov 04, 2019 | 36.63 | 37.42 | 36.56 | 37.41 | 1,712,500 | +1.20(+3.30%) |