Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.32 | 39.32 | 38.71 | 38.73 | 2,204,353 | -1.15(-2.89%) |
Jan 30, 2020 | 39.64 | 39.92 | 39.46 | 39.89 | 1,985,835 | -1.21(-2.94%) |
Jan 29, 2020 | 41.25 | 41.35 | 40.91 | 41.09 | 1,640,658 | -0.72(-1.72%) |
Jan 28, 2020 | 41.65 | 41.99 | 41.55 | 41.81 | 1,077,027 | +0.13(+0.32%) |
Jan 27, 2020 | 40.81 | 41.75 | 40.73 | 41.68 | 2,949,994 | -0.59(-1.41%) |
Jan 24, 2020 | 42.40 | 42.41 | 42.06 | 42.27 | 2,162,395 | +0.39(+0.92%) |
Jan 23, 2020 | 41.53 | 41.97 | 41.23 | 41.89 | 2,048,480 | -0.03(-0.07%) |
Jan 22, 2020 | 41.89 | 42.08 | 41.73 | 41.91 | 2,195,869 | +0.97(+2.37%) |
Jan 21, 2020 | 40.94 | 41.19 | 40.81 | 40.94 | 2,393,374 | +0.26(+0.65%) |
Jan 17, 2020 | 40.31 | 40.72 | 40.28 | 40.68 | 1,537,166 | +0.35(+0.87%) |
Jan 16, 2020 | 40.18 | 40.34 | 40.06 | 40.33 | 1,047,361 | +0.33(+0.83%) |
Jan 15, 2020 | 40.20 | 40.31 | 39.95 | 40.00 | 1,280,844 | -0.37(-0.91%) |
Jan 14, 2020 | 40.11 | 40.43 | 40.06 | 40.37 | 1,395,170 | +0.28(+0.71%) |
Jan 13, 2020 | 39.76 | 40.09 | 39.70 | 40.08 | 1,652,775 | +0.92(+2.36%) |
Jan 10, 2020 | 39.50 | 39.51 | 39.04 | 39.16 | 1,188,157 | -0.13(-0.34%) |
Jan 09, 2020 | 39.23 | 39.35 | 39.14 | 39.29 | 1,091,448 | +0.38(+0.97%) |
Jan 08, 2020 | 38.77 | 39.03 | 38.66 | 38.91 | 1,520,701 | +0.21(+0.54%) |
Jan 07, 2020 | 38.85 | 38.86 | 38.55 | 38.71 | 1,507,896 | -0.34(-0.87%) |
Jan 06, 2020 | 39.11 | 39.19 | 39.02 | 39.05 | 1,608,660 | -0.35(-0.89%) |
Jan 03, 2020 | 39.24 | 39.57 | 39.18 | 39.39 | 1,594,593 | -0.66(-1.65%) |
Jan 02, 2020 | 39.89 | 40.06 | 39.70 | 40.06 | 1,253,046 | +0.16(+0.40%) |
Dec 31, 2019 | 39.73 | 39.95 | 39.68 | 39.90 | 1,140,584 | +0.08(+0.19%) |
Dec 30, 2019 | 39.85 | 39.92 | 39.74 | 39.82 | 1,016,784 | +0.11(+0.29%) |
Dec 27, 2019 | 39.64 | 39.86 | 39.55 | 39.71 | 1,186,992 | +0.32(+0.81%) |
Dec 26, 2019 | 39.45 | 39.53 | 39.36 | 39.39 | 1,375,777 | +0.17(+0.43%) |
Dec 24, 2019 | 39.09 | 39.26 | 39.05 | 39.22 | 842,644 | +0.13(+0.34%) |
Dec 23, 2019 | 39.21 | 39.24 | 38.86 | 39.08 | 2,736,431 | +0.20(+0.51%) |
Dec 20, 2019 | 38.72 | 38.91 | 38.34 | 38.89 | 2,030,378 | +1.09(+2.90%) |
Dec 19, 2019 | 37.79 | 37.91 | 37.68 | 37.79 | 2,432,315 | +0.11(+0.30%) |
Dec 18, 2019 | 37.71 | 37.75 | 37.59 | 37.68 | 1,402,792 | -0.03(-0.08%) |
Dec 17, 2019 | 37.59 | 37.74 | 37.53 | 37.71 | 3,518,724 | +0.09(+0.23%) |
Dec 16, 2019 | 37.47 | 37.78 | 37.28 | 37.62 | 3,660,650 | +0.61(+1.66%) |
Dec 13, 2019 | 37.00 | 37.17 | 36.78 | 37.01 | 1,369,972 | +0.38(+1.03%) |
Dec 12, 2019 | 36.27 | 36.73 | 36.27 | 36.63 | 1,362,006 | +0.40(+1.09%) |
Dec 11, 2019 | 36.06 | 36.27 | 36.05 | 36.23 | 1,100,001 | +0.28(+0.79%) |
Dec 10, 2019 | 35.90 | 36.03 | 35.77 | 35.95 | 2,702,995 | +0.02(+0.05%) |
Dec 09, 2019 | 35.88 | 36.09 | 35.86 | 35.93 | 987,123 | +0.34(+0.95%) |
Dec 06, 2019 | 35.70 | 35.77 | 35.59 | 35.59 | 1,078,708 | -0.09(-0.26%) |
Dec 05, 2019 | 35.73 | 35.78 | 35.59 | 35.69 | 677,439 | -0.03(-0.08%) |
Dec 04, 2019 | 35.72 | 36.00 | 35.71 | 35.71 | 1,025,661 | +0.23(+0.64%) |
Dec 03, 2019 | 35.52 | 35.53 | 35.34 | 35.49 | 845,708 | -0.12(-0.34%) |
Dec 02, 2019 | 35.60 | 35.72 | 35.53 | 35.61 | 1,184,055 | +0.00(+0.00%) |
Nov 29, 2019 | 35.93 | 36.03 | 35.42 | 35.61 | 1,135,604 | -1.15(-3.13%) |
Nov 27, 2019 | 36.71 | 36.87 | 36.70 | 36.76 | 775,470 | -0.25(-0.69%) |
Nov 26, 2019 | 37.02 | 37.04 | 36.76 | 37.02 | 863,419 | -0.25(-0.66%) |
Nov 25, 2019 | 37.16 | 37.34 | 37.10 | 37.26 | 784,839 | +0.49(+1.33%) |
Nov 22, 2019 | 36.87 | 37.02 | 36.70 | 36.77 | 997,759 | -0.07(-0.18%) |
Nov 21, 2019 | 36.74 | 36.84 | 36.65 | 36.84 | 929,347 | -0.26(-0.71%) |
Nov 20, 2019 | 37.25 | 37.38 | 36.99 | 37.10 | 1,227,927 | -0.10(-0.28%) |
Nov 19, 2019 | 37.36 | 37.36 | 37.14 | 37.21 | 847,045 | +0.39(+1.05%) |
Nov 18, 2019 | 36.96 | 37.02 | 36.79 | 36.82 | 932,678 | -0.11(-0.31%) |
Nov 15, 2019 | 36.90 | 36.96 | 36.87 | 36.93 | 1,060,696 | +0.22(+0.59%) |
Nov 14, 2019 | 37.00 | 37.03 | 36.65 | 36.71 | 1,160,728 | -0.28(-0.77%) |
Nov 13, 2019 | 37.00 | 37.13 | 36.84 | 37.00 | 1,110,488 | -0.47(-1.26%) |
Nov 12, 2019 | 37.94 | 37.95 | 37.41 | 37.47 | 1,185,975 | -0.48(-1.27%) |
Nov 11, 2019 | 38.07 | 38.07 | 37.84 | 37.95 | 730,123 | -0.61(-1.59%) |
Nov 08, 2019 | 38.76 | 38.79 | 38.47 | 38.56 | 883,224 | -0.09(-0.24%) |
Nov 07, 2019 | 38.87 | 38.87 | 38.55 | 38.66 | 569,650 | +0.12(+0.32%) |
Nov 06, 2019 | 38.55 | 38.72 | 38.49 | 38.54 | 591,726 | -0.18(-0.46%) |
Nov 05, 2019 | 38.81 | 38.82 | 38.63 | 38.72 | 834,208 | +0.23(+0.59%) |
Nov 04, 2019 | 38.89 | 38.89 | 38.49 | 38.49 | 581,806 | -0.30(-0.78%) |