Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.87 | 41.61 | 39.24 | 41.01 | 4,806,071 | +0.60(+1.48%) |
Jan 30, 2020 | 44.55 | 45.65 | 40.28 | 40.41 | 9,751,745 | -3.93(-8.85%) |
Jan 29, 2020 | 44.22 | 44.88 | 43.98 | 44.34 | 3,031,201 | +0.36(+0.81%) |
Jan 28, 2020 | 43.51 | 44.44 | 43.22 | 43.99 | 1,619,970 | +0.78(+1.81%) |
Jan 27, 2020 | 42.87 | 43.53 | 41.98 | 43.21 | 2,029,107 | -1.01(-2.27%) |
Jan 24, 2020 | 45.19 | 45.43 | 43.97 | 44.21 | 1,706,556 | -0.98(-2.17%) |
Jan 23, 2020 | 44.97 | 45.32 | 44.71 | 45.19 | 2,250,810 | +0.11(+0.25%) |
Jan 22, 2020 | 44.28 | 45.08 | 44.25 | 45.08 | 1,780,851 | +1.08(+2.46%) |
Jan 21, 2020 | 43.41 | 44.45 | 43.21 | 43.99 | 1,783,286 | +0.35(+0.79%) |
Jan 17, 2020 | 42.82 | 43.94 | 42.61 | 43.65 | 3,048,748 | +1.11(+2.61%) |
Jan 16, 2020 | 42.56 | 43.08 | 42.37 | 42.54 | 3,430,852 | +0.23(+0.55%) |
Jan 15, 2020 | 42.51 | 43.03 | 42.24 | 42.30 | 1,434,598 | -0.14(-0.33%) |
Jan 14, 2020 | 43.28 | 43.56 | 42.43 | 42.44 | 2,257,413 | -0.99(-2.27%) |
Jan 13, 2020 | 42.69 | 43.50 | 42.48 | 43.43 | 1,992,483 | +0.21(+0.48%) |
Jan 10, 2020 | 43.34 | 43.64 | 43.07 | 43.22 | 1,762,168 | +0.05(+0.12%) |
Jan 09, 2020 | 42.43 | 43.34 | 42.23 | 43.17 | 3,446,594 | +1.01(+2.38%) |
Jan 08, 2020 | 41.32 | 42.24 | 40.95 | 42.17 | 1,729,523 | +0.88(+2.14%) |
Jan 07, 2020 | 41.15 | 41.40 | 40.75 | 41.28 | 781,551 | +0.04(+0.10%) |
Jan 06, 2020 | 40.50 | 41.27 | 40.16 | 41.24 | 1,585,778 | +0.23(+0.57%) |
Jan 03, 2020 | 40.87 | 41.07 | 40.62 | 41.00 | 1,184,355 | -0.30(-0.73%) |
Jan 02, 2020 | 41.45 | 41.67 | 41.14 | 41.31 | 1,588,058 | -0.04(-0.10%) |
Dec 31, 2019 | 41.20 | 41.47 | 41.00 | 41.35 | 1,407,727 | +0.01(+0.02%) |
Dec 30, 2019 | 41.69 | 41.77 | 41.10 | 41.34 | 1,039,701 | -0.32(-0.77%) |
Dec 27, 2019 | 41.52 | 41.90 | 41.50 | 41.66 | 700,690 | +0.16(+0.40%) |
Dec 26, 2019 | 41.44 | 41.60 | 41.13 | 41.50 | 690,070 | +0.16(+0.38%) |
Dec 24, 2019 | 41.00 | 41.46 | 40.85 | 41.34 | 376,132 | +0.34(+0.82%) |
Dec 23, 2019 | 41.87 | 42.00 | 41.00 | 41.00 | 2,615,751 | -0.81(-1.95%) |
Dec 20, 2019 | 41.47 | 42.30 | 41.22 | 41.82 | 14,344,142 | +0.46(+1.11%) |
Dec 19, 2019 | 40.67 | 41.85 | 40.56 | 41.36 | 2,758,215 | +0.79(+1.94%) |
Dec 18, 2019 | 40.28 | 40.79 | 39.96 | 40.57 | 2,192,625 | +0.36(+0.91%) |
Dec 17, 2019 | 40.30 | 40.56 | 39.93 | 40.21 | 3,162,528 | -0.08(-0.19%) |
Dec 16, 2019 | 38.74 | 40.65 | 38.70 | 40.28 | 6,317,530 | +1.79(+4.66%) |
Dec 13, 2019 | 38.53 | 38.58 | 37.86 | 38.49 | 1,009,096 | -0.05(-0.13%) |
Dec 12, 2019 | 38.42 | 39.01 | 38.08 | 38.54 | 1,320,022 | -0.42(-1.09%) |
Dec 11, 2019 | 38.48 | 39.14 | 38.44 | 38.97 | 2,086,414 | +0.58(+1.51%) |
Dec 10, 2019 | 37.96 | 38.66 | 37.87 | 38.39 | 2,420,227 | +0.40(+1.05%) |
Dec 09, 2019 | 38.59 | 38.81 | 37.84 | 37.99 | 1,951,057 | -0.71(-1.84%) |
Dec 06, 2019 | 38.94 | 39.24 | 38.62 | 38.70 | 3,035,711 | +0.10(+0.25%) |
Dec 05, 2019 | 38.10 | 38.66 | 37.93 | 38.60 | 2,666,725 | +0.69(+1.83%) |
Dec 04, 2019 | 37.62 | 38.28 | 37.44 | 37.91 | 1,414,907 | +0.80(+2.15%) |
Dec 03, 2019 | 37.00 | 37.16 | 36.40 | 37.11 | 2,458,809 | -0.23(-0.60%) |
Dec 02, 2019 | 38.11 | 38.12 | 36.69 | 37.34 | 2,289,964 | -0.62(-1.64%) |
Nov 29, 2019 | 38.19 | 38.46 | 37.88 | 37.96 | 476,626 | -0.35(-0.91%) |
Nov 27, 2019 | 37.59 | 38.32 | 37.36 | 38.31 | 1,671,250 | +0.81(+2.17%) |
Nov 26, 2019 | 37.14 | 37.75 | 37.10 | 37.49 | 3,571,201 | +0.03(+0.07%) |
Nov 25, 2019 | 36.98 | 37.47 | 36.64 | 37.47 | 1,169,258 | +0.68(+1.86%) |
Nov 22, 2019 | 36.84 | 37.09 | 36.43 | 36.78 | 654,424 | +0.06(+0.17%) |
Nov 21, 2019 | 37.13 | 37.29 | 36.66 | 36.72 | 778,636 | -0.40(-1.07%) |
Nov 20, 2019 | 36.99 | 37.61 | 36.82 | 37.12 | 2,119,457 | +0.01(+0.02%) |
Nov 19, 2019 | 37.65 | 37.70 | 36.93 | 37.11 | 1,562,216 | -0.33(-0.88%) |
Nov 18, 2019 | 37.70 | 37.70 | 37.05 | 37.44 | 1,867,624 | -0.20(-0.52%) |
Nov 15, 2019 | 37.66 | 37.81 | 37.46 | 37.64 | 886,555 | +0.20(+0.53%) |
Nov 14, 2019 | 37.01 | 37.58 | 36.84 | 37.44 | 2,067,583 | +0.45(+1.23%) |
Nov 13, 2019 | 36.65 | 37.04 | 36.18 | 36.99 | 3,652,154 | +0.23(+0.63%) |
Nov 12, 2019 | 36.42 | 36.95 | 36.04 | 36.76 | 2,070,856 | +0.40(+1.11%) |
Nov 11, 2019 | 36.07 | 36.42 | 35.82 | 36.35 | 1,925,361 | +0.14(+0.38%) |
Nov 08, 2019 | 36.16 | 36.65 | 35.83 | 36.22 | 2,612,396 | -0.26(-0.70%) |
Nov 07, 2019 | 37.70 | 37.75 | 36.32 | 36.47 | 2,438,201 | -0.26(-0.70%) |
Nov 06, 2019 | 37.55 | 37.65 | 36.47 | 36.73 | 1,913,324 | -0.72(-1.92%) |
Nov 05, 2019 | 37.68 | 37.85 | 37.09 | 37.45 | 1,816,560 | -0.01(-0.02%) |
Nov 04, 2019 | 37.32 | 37.85 | 36.85 | 37.46 | 2,888,496 | +0.40(+1.09%) |