Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.02 | 42.29 | 41.93 | 42.24 | 410,033 | +0.13(+0.32%) |
Jan 30, 2020 | 41.62 | 42.12 | 41.62 | 42.11 | 372,171 | +0.27(+0.66%) |
Jan 29, 2020 | 41.57 | 41.83 | 41.22 | 41.83 | 375,915 | +0.31(+0.74%) |
Jan 28, 2020 | 41.28 | 41.65 | 41.27 | 41.52 | 447,029 | +0.30(+0.73%) |
Jan 27, 2020 | 41.05 | 41.35 | 40.95 | 41.23 | 406,632 | +0.02(+0.06%) |
Jan 24, 2020 | 41.38 | 41.39 | 41.03 | 41.20 | 272,914 | -0.22(-0.54%) |
Jan 23, 2020 | 41.39 | 41.49 | 41.10 | 41.43 | 541,687 | +0.19(+0.46%) |
Jan 22, 2020 | 41.27 | 41.33 | 41.07 | 41.23 | 301,030 | +0.02(+0.06%) |
Jan 21, 2020 | 40.92 | 41.24 | 40.45 | 41.21 | 353,788 | +0.26(+0.63%) |
Jan 17, 2020 | 40.47 | 40.96 | 40.39 | 40.95 | 434,953 | +0.56(+1.40%) |
Jan 16, 2020 | 40.10 | 40.67 | 40.01 | 40.39 | 409,706 | +0.50(+1.25%) |
Jan 15, 2020 | 39.55 | 39.90 | 39.44 | 39.89 | 415,012 | +0.38(+0.97%) |
Jan 14, 2020 | 39.63 | 39.70 | 39.43 | 39.51 | 336,898 | -0.05(-0.13%) |
Jan 13, 2020 | 39.17 | 39.56 | 38.97 | 39.56 | 314,123 | +0.33(+0.85%) |
Jan 10, 2020 | 39.14 | 39.42 | 39.05 | 39.22 | 265,450 | +0.27(+0.70%) |
Jan 09, 2020 | 38.81 | 39.06 | 38.67 | 38.95 | 1,081,278 | +0.04(+0.11%) |
Jan 08, 2020 | 38.36 | 39.18 | 38.36 | 38.91 | 416,999 | -0.42(-1.08%) |
Jan 07, 2020 | 39.37 | 39.48 | 39.27 | 39.33 | 185,153 | -0.28(-0.71%) |
Jan 06, 2020 | 39.46 | 39.92 | 39.43 | 39.61 | 346,418 | +0.03(+0.08%) |
Jan 03, 2020 | 39.27 | 39.84 | 39.27 | 39.58 | 423,155 | +0.15(+0.38%) |
Jan 02, 2020 | 40.00 | 40.06 | 39.30 | 39.43 | 370,173 | -0.51(-1.29%) |
Dec 31, 2019 | 39.72 | 40.04 | 39.66 | 39.95 | 406,662 | +0.16(+0.40%) |
Dec 30, 2019 | 39.71 | 39.89 | 39.58 | 39.79 | 288,359 | +0.11(+0.27%) |
Dec 27, 2019 | 39.56 | 39.75 | 39.46 | 39.68 | 232,946 | +0.05(+0.13%) |
Dec 26, 2019 | 39.77 | 39.81 | 39.54 | 39.63 | 270,850 | -0.02(-0.04%) |
Dec 24, 2019 | 39.61 | 39.72 | 39.48 | 39.65 | 105,337 | +0.00(+0.00%) |
Dec 23, 2019 | 40.31 | 40.31 | 39.59 | 39.65 | 244,792 | -0.56(-1.38%) |
Dec 20, 2019 | 40.79 | 41.02 | 40.05 | 40.20 | 2,133,234 | -0.56(-1.37%) |
Dec 19, 2019 | 40.93 | 41.09 | 40.74 | 40.76 | 455,358 | -0.12(-0.28%) |
Dec 18, 2019 | 40.80 | 40.96 | 40.60 | 40.88 | 589,023 | +0.17(+0.43%) |
Dec 17, 2019 | 40.34 | 40.81 | 40.34 | 40.70 | 567,537 | +0.33(+0.82%) |
Dec 16, 2019 | 39.71 | 40.38 | 39.33 | 40.37 | 520,275 | +0.76(+1.91%) |
Dec 13, 2019 | 39.52 | 39.79 | 39.22 | 39.61 | 620,708 | +0.12(+0.29%) |
Dec 12, 2019 | 39.71 | 40.11 | 39.38 | 39.50 | 656,117 | -0.13(-0.34%) |
Dec 11, 2019 | 39.28 | 39.76 | 39.17 | 39.63 | 409,906 | +0.42(+1.06%) |
Dec 10, 2019 | 39.07 | 39.36 | 39.04 | 39.22 | 231,818 | +0.15(+0.38%) |
Dec 09, 2019 | 39.30 | 39.45 | 38.97 | 39.07 | 420,140 | -0.26(-0.65%) |
Dec 06, 2019 | 39.27 | 39.66 | 39.26 | 39.32 | 295,065 | +0.08(+0.21%) |
Dec 05, 2019 | 39.10 | 39.30 | 38.96 | 39.24 | 385,851 | +0.01(+0.02%) |
Dec 04, 2019 | 38.92 | 39.44 | 38.92 | 39.23 | 431,095 | +0.33(+0.85%) |
Dec 03, 2019 | 38.88 | 38.95 | 38.51 | 38.90 | 361,093 | +0.08(+0.21%) |
Dec 02, 2019 | 39.12 | 39.12 | 38.67 | 38.82 | 440,357 | -0.46(-1.16%) |
Nov 29, 2019 | 39.28 | 39.54 | 39.21 | 39.27 | 162,761 | +0.01(+0.02%) |
Nov 27, 2019 | 39.07 | 39.29 | 38.91 | 39.27 | 386,197 | +0.30(+0.77%) |
Nov 26, 2019 | 38.92 | 39.22 | 38.83 | 38.97 | 443,652 | +0.09(+0.23%) |
Nov 25, 2019 | 38.66 | 39.15 | 38.52 | 38.88 | 299,316 | +0.32(+0.84%) |
Nov 22, 2019 | 38.79 | 38.96 | 38.42 | 38.55 | 261,598 | -0.20(-0.51%) |
Nov 21, 2019 | 39.07 | 39.07 | 38.53 | 38.75 | 270,438 | -0.22(-0.58%) |
Nov 20, 2019 | 38.79 | 39.15 | 38.72 | 38.97 | 354,397 | +0.23(+0.59%) |
Nov 19, 2019 | 38.76 | 38.93 | 38.60 | 38.74 | 365,677 | +0.00(+0.00%) |
Nov 18, 2019 | 38.83 | 39.14 | 38.66 | 38.74 | 311,881 | +0.06(+0.15%) |
Nov 15, 2019 | 38.79 | 38.83 | 38.32 | 38.69 | 523,415 | -0.04(-0.11%) |
Nov 14, 2019 | 38.74 | 38.97 | 38.68 | 38.73 | 355,610 | -0.01(-0.02%) |
Nov 13, 2019 | 38.35 | 38.85 | 38.15 | 38.74 | 611,963 | +0.60(+1.58%) |
Nov 12, 2019 | 38.14 | 38.25 | 37.86 | 38.13 | 363,580 | +0.04(+0.11%) |
Nov 11, 2019 | 38.41 | 38.73 | 37.96 | 38.09 | 332,155 | -0.43(-1.11%) |
Nov 08, 2019 | 38.53 | 38.75 | 38.12 | 38.52 | 365,128 | +0.05(+0.13%) |
Nov 07, 2019 | 38.60 | 38.60 | 37.96 | 38.47 | 564,598 | -0.54(-1.39%) |
Nov 06, 2019 | 39.11 | 39.41 | 39.01 | 39.02 | 397,065 | -0.11(-0.27%) |
Nov 05, 2019 | 39.44 | 39.49 | 38.93 | 39.12 | 356,552 | -0.27(-0.69%) |
Nov 04, 2019 | 39.87 | 39.89 | 39.21 | 39.40 | 391,034 | -0.45(-1.14%) |