Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.72 | 41.72 | 41.18 | 41.32 | 168,418 | -0.72(-1.70%) |
Jan 30, 2020 | 41.43 | 42.06 | 41.05 | 42.04 | 397,639 | +0.24(+0.59%) |
Jan 29, 2020 | 42.36 | 42.52 | 41.76 | 41.79 | 51,163 | -0.51(-1.20%) |
Jan 28, 2020 | 42.17 | 42.59 | 42.06 | 42.30 | 64,664 | +0.40(+0.96%) |
Jan 27, 2020 | 41.70 | 42.18 | 41.15 | 41.90 | 126,983 | -0.66(-1.54%) |
Jan 24, 2020 | 43.26 | 43.26 | 42.19 | 42.55 | 85,068 | -0.74(-1.71%) |
Jan 23, 2020 | 43.09 | 43.37 | 42.69 | 43.30 | 118,052 | +0.09(+0.20%) |
Jan 22, 2020 | 43.27 | 43.30 | 43.07 | 43.21 | 40,938 | +0.09(+0.20%) |
Jan 21, 2020 | 43.31 | 43.49 | 43.10 | 43.12 | 54,119 | -0.46(-1.06%) |
Jan 17, 2020 | 43.65 | 43.70 | 43.46 | 43.58 | 71,672 | +0.15(+0.34%) |
Jan 16, 2020 | 43.07 | 43.44 | 42.88 | 43.44 | 75,998 | +0.48(+1.12%) |
Jan 15, 2020 | 43.42 | 43.42 | 42.75 | 42.95 | 163,502 | -0.87(-1.99%) |
Jan 14, 2020 | 43.66 | 44.07 | 43.60 | 43.83 | 66,789 | +0.13(+0.30%) |
Jan 13, 2020 | 43.65 | 43.71 | 43.34 | 43.70 | 55,846 | +0.20(+0.46%) |
Jan 10, 2020 | 43.96 | 43.96 | 43.44 | 43.50 | 40,530 | -0.42(-0.95%) |
Jan 09, 2020 | 44.02 | 44.06 | 43.77 | 43.92 | 49,048 | +0.19(+0.44%) |
Jan 08, 2020 | 43.50 | 43.92 | 43.50 | 43.72 | 112,245 | +0.25(+0.58%) |
Jan 07, 2020 | 43.64 | 43.70 | 43.33 | 43.47 | 60,409 | -0.31(-0.72%) |
Jan 06, 2020 | 43.76 | 43.83 | 43.48 | 43.78 | 59,553 | -0.44(-0.99%) |
Jan 03, 2020 | 44.10 | 44.36 | 43.85 | 44.22 | 69,840 | -0.43(-0.96%) |
Jan 02, 2020 | 44.67 | 44.67 | 44.23 | 44.65 | 92,519 | +0.13(+0.29%) |
Dec 31, 2019 | 44.42 | 44.61 | 44.40 | 44.52 | 129,834 | +0.03(+0.08%) |
Dec 30, 2019 | 44.76 | 44.81 | 44.45 | 44.48 | 71,816 | -0.03(-0.08%) |
Dec 27, 2019 | 44.81 | 44.81 | 44.49 | 44.52 | 58,620 | -0.24(-0.53%) |
Dec 26, 2019 | 44.62 | 44.84 | 44.61 | 44.75 | 42,265 | +0.17(+0.37%) |
Dec 24, 2019 | 44.56 | 44.61 | 44.45 | 44.59 | 59,650 | +0.10(+0.22%) |
Dec 23, 2019 | 44.79 | 44.79 | 44.42 | 44.49 | 69,558 | -0.18(-0.41%) |
Dec 20, 2019 | 44.81 | 44.97 | 44.43 | 44.68 | 175,288 | +0.06(+0.14%) |
Dec 19, 2019 | 44.75 | 44.80 | 44.55 | 44.61 | 186,537 | -0.11(-0.25%) |
Dec 18, 2019 | 45.03 | 45.03 | 44.64 | 44.73 | 66,922 | -0.22(-0.49%) |
Dec 17, 2019 | 44.64 | 45.05 | 44.56 | 44.95 | 128,297 | +0.34(+0.76%) |
Dec 16, 2019 | 44.80 | 44.88 | 44.58 | 44.61 | 61,405 | +0.23(+0.52%) |
Dec 13, 2019 | 44.62 | 44.90 | 44.26 | 44.37 | 399,191 | -0.31(-0.70%) |
Dec 12, 2019 | 43.33 | 44.76 | 43.33 | 44.69 | 82,235 | +1.36(+3.14%) |
Dec 11, 2019 | 43.65 | 43.74 | 43.26 | 43.33 | 118,295 | -0.29(-0.66%) |
Dec 10, 2019 | 43.37 | 43.76 | 43.29 | 43.61 | 38,096 | +0.16(+0.38%) |
Dec 09, 2019 | 43.30 | 43.56 | 43.30 | 43.45 | 347,861 | +0.03(+0.06%) |
Dec 06, 2019 | 43.21 | 43.60 | 43.21 | 43.42 | 134,679 | +0.55(+1.27%) |
Dec 05, 2019 | 42.85 | 42.94 | 42.71 | 42.87 | 82,079 | +0.20(+0.47%) |
Dec 04, 2019 | 42.41 | 42.81 | 42.30 | 42.68 | 73,544 | +0.47(+1.11%) |
Dec 03, 2019 | 42.27 | 42.27 | 41.90 | 42.21 | 37,982 | -0.64(-1.50%) |
Dec 02, 2019 | 43.31 | 43.47 | 42.81 | 42.85 | 73,657 | -0.23(-0.52%) |
Nov 29, 2019 | 43.22 | 43.37 | 43.04 | 43.07 | 42,700 | -0.23(-0.52%) |
Nov 27, 2019 | 43.13 | 43.35 | 43.07 | 43.30 | 75,937 | +0.30(+0.71%) |
Nov 26, 2019 | 43.17 | 43.18 | 42.92 | 43.00 | 62,983 | -0.23(-0.54%) |
Nov 25, 2019 | 43.06 | 43.33 | 43.00 | 43.23 | 153,354 | +0.28(+0.65%) |
Nov 22, 2019 | 42.64 | 43.05 | 42.64 | 42.95 | 66,589 | +0.32(+0.75%) |
Nov 21, 2019 | 42.76 | 42.77 | 42.42 | 42.63 | 75,422 | +0.02(+0.04%) |
Nov 20, 2019 | 42.60 | 42.79 | 42.32 | 42.61 | 72,998 | -0.16(-0.36%) |
Nov 19, 2019 | 42.79 | 42.85 | 42.59 | 42.77 | 55,840 | +0.05(+0.12%) |
Nov 18, 2019 | 42.66 | 42.79 | 42.51 | 42.72 | 85,287 | -0.03(-0.08%) |
Nov 15, 2019 | 42.77 | 42.85 | 42.61 | 42.75 | 186,843 | +0.16(+0.39%) |
Nov 14, 2019 | 42.48 | 42.61 | 42.35 | 42.59 | 201,502 | -0.04(-0.10%) |
Nov 13, 2019 | 42.64 | 42.87 | 42.42 | 42.63 | 180,172 | -0.36(-0.85%) |
Nov 12, 2019 | 43.01 | 43.22 | 42.84 | 43.00 | 74,034 | -0.01(-0.02%) |
Nov 11, 2019 | 42.98 | 43.20 | 42.89 | 43.00 | 165,398 | -0.23(-0.52%) |
Nov 08, 2019 | 43.16 | 43.29 | 42.95 | 43.23 | 47,316 | +0.01(+0.02%) |
Nov 07, 2019 | 43.27 | 43.63 | 43.11 | 43.22 | 240,743 | +0.29(+0.67%) |
Nov 06, 2019 | 42.95 | 42.99 | 42.66 | 42.94 | 124,691 | -0.10(-0.24%) |
Nov 05, 2019 | 42.83 | 43.29 | 42.83 | 43.04 | 130,049 | +0.42(+1.00%) |
Nov 04, 2019 | 42.30 | 42.65 | 42.30 | 42.61 | 88,102 | +0.70(+1.67%) |