Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.17 | 39.29 | 37.76 | 37.91 | 824,100 | -1.34(-3.41%) |
Jan 30, 2020 | 39.62 | 40.34 | 38.10 | 39.25 | 867,872 | -1.35(-3.33%) |
Jan 29, 2020 | 40.71 | 41.24 | 40.40 | 40.60 | 377,505 | +0.03(+0.07%) |
Jan 28, 2020 | 40.88 | 41.09 | 40.23 | 40.57 | 783,033 | +0.09(+0.22%) |
Jan 27, 2020 | 40.15 | 41.31 | 39.29 | 40.48 | 872,287 | -0.79(-1.91%) |
Jan 24, 2020 | 42.22 | 42.45 | 41.03 | 41.27 | 607,800 | -0.85(-2.02%) |
Jan 23, 2020 | 42.13 | 42.44 | 41.54 | 42.12 | 777,689 | -0.25(-0.59%) |
Jan 22, 2020 | 41.98 | 42.63 | 41.94 | 42.37 | 591,879 | +0.66(+1.58%) |
Jan 21, 2020 | 41.21 | 41.85 | 40.03 | 41.71 | 1,121,000 | +0.13(+0.31%) |
Jan 17, 2020 | 43.17 | 43.19 | 41.18 | 41.58 | 925,100 | -1.33(-3.10%) |
Jan 16, 2020 | 42.92 | 43.51 | 42.65 | 42.91 | 627,729 | +0.11(+0.26%) |
Jan 15, 2020 | 43.03 | 43.79 | 42.54 | 42.80 | 853,486 | -0.10(-0.23%) |
Jan 14, 2020 | 42.77 | 43.19 | 41.88 | 42.90 | 972,989 | +0.67(+1.59%) |
Jan 13, 2020 | 43.04 | 43.04 | 40.52 | 42.23 | 1,961,878 | -0.66(-1.54%) |
Jan 10, 2020 | 43.28 | 43.58 | 42.38 | 42.89 | 1,477,500 | -0.51(-1.18%) |
Jan 09, 2020 | 42.80 | 43.43 | 42.58 | 43.40 | 1,067,712 | +0.72(+1.69%) |
Jan 08, 2020 | 41.64 | 43.30 | 41.50 | 42.68 | 1,420,772 | +1.07(+2.57%) |
Jan 07, 2020 | 42.51 | 42.81 | 41.43 | 41.61 | 1,127,540 | -0.80(-1.89%) |
Jan 06, 2020 | 41.97 | 42.59 | 41.53 | 42.41 | 824,198 | +0.33(+0.80%) |
Jan 03, 2020 | 41.31 | 42.14 | 41.16 | 42.08 | 662,800 | +0.33(+0.78%) |
Jan 02, 2020 | 42.23 | 42.23 | 41.26 | 41.75 | 1,024,347 | -0.14(-0.33%) |
Dec 31, 2019 | 41.41 | 42.20 | 41.18 | 41.89 | 773,400 | +0.40(+0.95%) |
Dec 30, 2019 | 41.62 | 42.27 | 41.21 | 41.49 | 864,543 | +0.23(+0.57%) |
Dec 27, 2019 | 40.73 | 41.38 | 40.63 | 41.26 | 693,100 | +0.51(+1.25%) |
Dec 26, 2019 | 40.12 | 40.79 | 40.05 | 40.75 | 622,153 | +0.85(+2.13%) |
Dec 24, 2019 | 40.22 | 40.22 | 39.46 | 39.90 | 402,700 | -0.13(-0.32%) |
Dec 23, 2019 | 40.48 | 40.49 | 39.11 | 40.03 | 965,127 | -0.28(-0.69%) |
Dec 20, 2019 | 39.42 | 40.85 | 39.29 | 40.31 | 2,363,700 | +1.05(+2.67%) |
Dec 19, 2019 | 39.21 | 40.05 | 39.20 | 39.26 | 1,412,640 | -0.04(-0.10%) |
Dec 18, 2019 | 38.70 | 39.36 | 38.64 | 39.30 | 1,189,768 | +0.73(+1.89%) |
Dec 17, 2019 | 38.03 | 38.99 | 37.65 | 38.57 | 1,192,071 | +0.69(+1.82%) |
Dec 16, 2019 | 36.31 | 38.19 | 36.12 | 37.88 | 1,605,852 | +1.76(+4.87%) |
Dec 13, 2019 | 35.83 | 36.35 | 35.73 | 36.12 | 596,200 | +0.21(+0.58%) |
Dec 12, 2019 | 35.65 | 36.19 | 35.29 | 35.91 | 900,396 | +0.25(+0.70%) |
Dec 11, 2019 | 35.57 | 35.71 | 35.07 | 35.66 | 663,280 | +0.06(+0.18%) |
Dec 10, 2019 | 36.15 | 36.45 | 35.37 | 35.59 | 822,290 | -0.68(-1.86%) |
Dec 09, 2019 | 35.46 | 36.39 | 35.30 | 36.27 | 938,142 | +0.81(+2.28%) |
Dec 06, 2019 | 36.70 | 36.98 | 35.41 | 35.46 | 1,149,100 | -1.20(-3.27%) |
Dec 05, 2019 | 36.16 | 36.99 | 35.63 | 36.66 | 1,488,169 | +0.77(+2.15%) |
Dec 04, 2019 | 34.33 | 36.14 | 33.97 | 35.89 | 1,745,675 | +1.67(+4.88%) |
Dec 03, 2019 | 33.21 | 34.27 | 32.75 | 34.22 | 1,724,591 | +0.79(+2.36%) |
Dec 02, 2019 | 34.98 | 35.30 | 33.31 | 33.43 | 1,417,964 | -1.47(-4.21%) |
Nov 29, 2019 | 35.10 | 35.30 | 34.89 | 34.90 | 421,100 | -0.38(-1.09%) |
Nov 27, 2019 | 35.77 | 35.86 | 34.96 | 35.28 | 813,800 | -0.20(-0.55%) |
Nov 26, 2019 | 35.16 | 35.69 | 35.00 | 35.48 | 1,140,927 | +0.42(+1.20%) |
Nov 25, 2019 | 34.32 | 35.22 | 34.32 | 35.06 | 992,268 | +0.85(+2.48%) |
Nov 22, 2019 | 34.48 | 34.56 | 33.90 | 34.21 | 941,900 | -0.20(-0.58%) |
Nov 21, 2019 | 34.73 | 35.01 | 34.12 | 34.41 | 945,814 | -0.32(-0.92%) |
Nov 20, 2019 | 35.03 | 35.35 | 34.51 | 34.73 | 1,357,671 | -0.07(-0.20%) |
Nov 19, 2019 | 35.44 | 35.62 | 34.61 | 34.80 | 1,773,981 | -0.67(-1.89%) |
Nov 18, 2019 | 36.68 | 36.81 | 35.22 | 35.47 | 1,235,354 | -1.19(-3.25%) |
Nov 15, 2019 | 36.24 | 37.00 | 36.05 | 36.66 | 2,501,600 | +0.58(+1.61%) |
Nov 14, 2019 | 35.68 | 36.18 | 35.41 | 36.08 | 1,052,758 | +0.57(+1.61%) |
Nov 13, 2019 | 35.11 | 35.77 | 35.11 | 35.51 | 830,916 | +0.13(+0.37%) |
Nov 12, 2019 | 35.56 | 35.83 | 35.08 | 35.38 | 1,380,262 | -0.12(-0.34%) |
Nov 11, 2019 | 35.40 | 35.67 | 34.96 | 35.50 | 1,532,457 | -0.06(-0.17%) |
Nov 08, 2019 | 35.51 | 35.96 | 35.20 | 35.56 | 1,024,200 | +0.04(+0.11%) |
Nov 07, 2019 | 35.39 | 35.87 | 35.29 | 35.52 | 1,184,902 | +0.45(+1.28%) |
Nov 06, 2019 | 35.54 | 35.67 | 35.02 | 35.07 | 1,813,938 | -0.35(-0.99%) |
Nov 05, 2019 | 35.84 | 36.31 | 34.71 | 35.42 | 2,376,366 | -0.36(-1.01%) |
Nov 04, 2019 | 36.38 | 36.75 | 35.72 | 35.78 | 1,867,474 | -0.24(-0.67%) |