Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.79 | 43.96 | 42.55 | 42.61 | 4,379,765 | -0.98(-2.25%) |
Jan 30, 2020 | 43.90 | 44.29 | 43.39 | 43.60 | 3,460,578 | -0.31(-0.72%) |
Jan 29, 2020 | 44.86 | 44.96 | 42.80 | 43.91 | 6,281,990 | -0.79(-1.77%) |
Jan 28, 2020 | 43.25 | 45.14 | 42.08 | 44.70 | 9,636,876 | +2.42(+5.73%) |
Jan 27, 2020 | 41.37 | 42.42 | 41.32 | 42.28 | 5,477,555 | +0.56(+1.35%) |
Jan 24, 2020 | 41.95 | 42.29 | 41.50 | 41.72 | 4,345,606 | -0.13(-0.32%) |
Jan 23, 2020 | 40.96 | 42.14 | 40.93 | 41.85 | 4,049,615 | +0.93(+2.26%) |
Jan 22, 2020 | 40.68 | 41.21 | 40.35 | 40.92 | 2,711,751 | +0.32(+0.80%) |
Jan 21, 2020 | 39.96 | 40.70 | 39.85 | 40.60 | 3,579,089 | +0.72(+1.79%) |
Jan 17, 2020 | 39.98 | 40.29 | 39.79 | 39.88 | 2,433,552 | +0.12(+0.31%) |
Jan 16, 2020 | 39.54 | 39.84 | 39.42 | 39.76 | 2,135,128 | +0.33(+0.85%) |
Jan 15, 2020 | 39.13 | 39.70 | 38.98 | 39.42 | 2,866,647 | +0.35(+0.90%) |
Jan 14, 2020 | 38.65 | 39.17 | 38.57 | 39.07 | 3,324,068 | +0.49(+1.26%) |
Jan 13, 2020 | 38.15 | 38.62 | 38.14 | 38.59 | 3,131,334 | +0.42(+1.10%) |
Jan 10, 2020 | 37.75 | 38.58 | 37.60 | 38.17 | 3,152,248 | +0.17(+0.45%) |
Jan 09, 2020 | 38.17 | 38.39 | 37.76 | 37.99 | 3,916,457 | -0.11(-0.30%) |
Jan 08, 2020 | 38.30 | 38.63 | 38.10 | 38.11 | 5,725,447 | +0.34(+0.91%) |
Jan 07, 2020 | 37.72 | 37.99 | 37.41 | 37.76 | 5,178,123 | +0.25(+0.66%) |
Jan 06, 2020 | 37.32 | 37.76 | 37.22 | 37.52 | 2,248,334 | +0.28(+0.74%) |
Jan 03, 2020 | 36.73 | 37.30 | 36.56 | 37.24 | 2,731,865 | +0.32(+0.88%) |
Jan 02, 2020 | 37.10 | 37.20 | 36.58 | 36.91 | 2,147,324 | -0.11(-0.31%) |
Dec 31, 2019 | 36.85 | 37.16 | 36.82 | 37.03 | 1,926,828 | +0.00(+0.00%) |
Dec 30, 2019 | 36.93 | 37.09 | 36.65 | 37.03 | 1,703,641 | +0.01(+0.03%) |
Dec 27, 2019 | 37.34 | 37.34 | 36.91 | 37.02 | 2,151,480 | -0.18(-0.49%) |
Dec 26, 2019 | 37.42 | 37.50 | 36.96 | 37.20 | 1,982,003 | -0.16(-0.43%) |
Dec 24, 2019 | 37.22 | 37.49 | 37.17 | 37.36 | 1,410,779 | +0.24(+0.64%) |
Dec 23, 2019 | 37.82 | 37.95 | 37.04 | 37.12 | 2,258,501 | -0.69(-1.82%) |
Dec 20, 2019 | 36.96 | 37.87 | 36.83 | 37.81 | 8,010,446 | +0.97(+2.64%) |
Dec 19, 2019 | 37.03 | 37.33 | 36.56 | 36.84 | 6,452,875 | -0.31(-0.82%) |
Dec 18, 2019 | 37.81 | 38.03 | 36.94 | 37.14 | 5,112,111 | -0.60(-1.59%) |
Dec 17, 2019 | 38.07 | 38.55 | 37.72 | 37.75 | 2,852,179 | -0.33(-0.88%) |
Dec 16, 2019 | 38.42 | 38.55 | 37.86 | 38.08 | 3,043,418 | -0.34(-0.89%) |
Dec 13, 2019 | 37.77 | 38.48 | 37.65 | 38.42 | 3,040,552 | +0.71(+1.89%) |
Dec 12, 2019 | 38.64 | 38.78 | 37.69 | 37.71 | 2,653,010 | -1.03(-2.65%) |
Dec 11, 2019 | 38.24 | 38.75 | 38.03 | 38.74 | 1,690,881 | +0.42(+1.09%) |
Dec 10, 2019 | 38.18 | 38.42 | 37.86 | 38.32 | 2,323,076 | +0.10(+0.27%) |
Dec 09, 2019 | 38.21 | 38.36 | 37.97 | 38.21 | 2,165,221 | +0.10(+0.25%) |
Dec 06, 2019 | 38.51 | 38.56 | 37.69 | 38.12 | 3,838,552 | -0.13(-0.35%) |
Dec 05, 2019 | 37.56 | 38.33 | 37.44 | 38.25 | 3,261,182 | +0.77(+2.06%) |
Dec 04, 2019 | 37.50 | 37.64 | 37.08 | 37.48 | 2,991,053 | +0.02(+0.05%) |
Dec 03, 2019 | 36.93 | 37.47 | 36.78 | 37.46 | 3,461,941 | +0.22(+0.59%) |
Dec 02, 2019 | 37.68 | 37.73 | 36.88 | 37.24 | 2,706,959 | -0.49(-1.29%) |
Nov 29, 2019 | 37.82 | 38.08 | 37.67 | 37.73 | 1,059,479 | -0.16(-0.43%) |
Nov 27, 2019 | 38.10 | 38.37 | 37.76 | 37.89 | 2,301,512 | -0.26(-0.67%) |
Nov 26, 2019 | 37.65 | 38.16 | 37.41 | 38.14 | 5,451,867 | +0.62(+1.65%) |
Nov 25, 2019 | 37.17 | 37.57 | 37.11 | 37.53 | 2,594,302 | +0.53(+1.44%) |
Nov 22, 2019 | 37.18 | 37.48 | 36.74 | 36.99 | 3,404,292 | -0.10(-0.26%) |
Nov 21, 2019 | 37.65 | 38.01 | 37.03 | 37.09 | 2,899,896 | -0.63(-1.67%) |
Nov 20, 2019 | 37.50 | 37.93 | 37.36 | 37.72 | 2,908,016 | +0.25(+0.66%) |
Nov 19, 2019 | 37.51 | 37.76 | 37.27 | 37.47 | 2,238,866 | -0.10(-0.28%) |
Nov 18, 2019 | 37.11 | 37.68 | 37.11 | 37.57 | 2,710,769 | +0.55(+1.49%) |
Nov 15, 2019 | 37.58 | 37.63 | 36.96 | 37.02 | 2,397,466 | -0.42(-1.12%) |
Nov 14, 2019 | 37.14 | 37.59 | 37.07 | 37.44 | 2,533,796 | +0.10(+0.28%) |
Nov 13, 2019 | 36.90 | 37.37 | 36.78 | 37.34 | 2,850,780 | +0.45(+1.21%) |
Nov 12, 2019 | 37.27 | 37.68 | 36.20 | 36.89 | 4,244,539 | -0.03(-0.08%) |
Nov 11, 2019 | 36.38 | 37.03 | 36.33 | 36.92 | 2,156,578 | +0.59(+1.62%) |
Nov 08, 2019 | 36.18 | 36.59 | 36.11 | 36.33 | 3,822,051 | +0.12(+0.34%) |
Nov 07, 2019 | 36.93 | 36.99 | 35.86 | 36.20 | 4,524,041 | -0.74(-2.01%) |
Nov 06, 2019 | 36.53 | 36.96 | 36.25 | 36.95 | 4,311,694 | +0.52(+1.44%) |
Nov 05, 2019 | 36.27 | 36.48 | 35.80 | 36.42 | 4,335,924 | +0.12(+0.34%) |
Nov 04, 2019 | 37.81 | 37.86 | 36.13 | 36.30 | 6,143,600 | -1.79(-4.70%) |