Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.80 | 44.31 | 43.03 | 43.09 | 393,729 | -1.04(-2.37%) |
Jan 30, 2020 | 43.65 | 44.18 | 43.30 | 44.14 | 184,191 | +0.05(+0.11%) |
Jan 29, 2020 | 44.47 | 44.57 | 43.85 | 44.09 | 347,467 | -0.38(-0.86%) |
Jan 28, 2020 | 44.27 | 44.80 | 43.97 | 44.47 | 326,657 | +0.64(+1.46%) |
Jan 27, 2020 | 43.37 | 44.45 | 43.33 | 43.83 | 407,133 | -0.27(-0.60%) |
Jan 24, 2020 | 44.80 | 44.93 | 43.54 | 44.10 | 218,287 | -0.84(-1.86%) |
Jan 23, 2020 | 44.61 | 45.12 | 43.78 | 44.93 | 270,030 | +0.17(+0.37%) |
Jan 22, 2020 | 45.45 | 45.75 | 44.72 | 44.77 | 231,503 | -0.68(-1.50%) |
Jan 21, 2020 | 45.51 | 45.68 | 45.08 | 45.45 | 412,783 | -0.37(-0.82%) |
Jan 17, 2020 | 46.58 | 46.76 | 45.54 | 45.82 | 246,715 | -0.54(-1.17%) |
Jan 16, 2020 | 46.26 | 46.57 | 46.00 | 46.36 | 264,088 | +0.49(+1.07%) |
Jan 15, 2020 | 45.19 | 46.29 | 45.16 | 45.87 | 272,295 | +0.48(+1.06%) |
Jan 14, 2020 | 44.92 | 45.59 | 44.57 | 45.39 | 248,120 | +0.25(+0.55%) |
Jan 13, 2020 | 45.19 | 45.39 | 44.39 | 45.14 | 207,884 | +0.32(+0.72%) |
Jan 10, 2020 | 45.25 | 45.36 | 44.07 | 44.82 | 374,644 | -0.60(-1.32%) |
Jan 09, 2020 | 45.01 | 45.58 | 44.93 | 45.42 | 332,431 | +0.54(+1.21%) |
Jan 08, 2020 | 44.29 | 45.00 | 44.26 | 44.87 | 466,858 | +0.55(+1.24%) |
Jan 07, 2020 | 44.55 | 44.88 | 43.99 | 44.32 | 203,018 | -0.40(-0.90%) |
Jan 06, 2020 | 44.53 | 44.87 | 44.39 | 44.73 | 245,346 | -0.24(-0.53%) |
Jan 03, 2020 | 44.81 | 45.24 | 44.40 | 44.96 | 322,401 | -0.11(-0.24%) |
Jan 02, 2020 | 44.06 | 45.13 | 43.80 | 45.07 | 635,305 | +1.24(+2.83%) |
Dec 31, 2019 | 43.75 | 44.27 | 43.68 | 43.83 | 377,795 | -0.09(-0.20%) |
Dec 30, 2019 | 44.09 | 44.12 | 43.47 | 43.92 | 350,091 | -0.26(-0.58%) |
Dec 27, 2019 | 44.55 | 44.57 | 44.16 | 44.18 | 211,614 | -0.19(-0.42%) |
Dec 26, 2019 | 44.48 | 44.73 | 44.04 | 44.36 | 189,456 | -0.16(-0.35%) |
Dec 24, 2019 | 44.59 | 44.65 | 44.24 | 44.52 | 77,246 | +0.13(+0.29%) |
Dec 23, 2019 | 44.64 | 44.64 | 44.14 | 44.39 | 292,967 | -0.10(-0.22%) |
Dec 20, 2019 | 45.17 | 45.58 | 43.71 | 44.49 | 1,124,237 | -0.53(-1.18%) |
Dec 19, 2019 | 44.31 | 45.11 | 44.15 | 45.02 | 565,626 | +0.77(+1.73%) |
Dec 18, 2019 | 43.81 | 44.29 | 43.53 | 44.25 | 527,788 | +0.63(+1.44%) |
Dec 17, 2019 | 43.22 | 43.93 | 42.92 | 43.62 | 377,508 | +0.33(+0.77%) |
Dec 16, 2019 | 42.82 | 44.22 | 42.80 | 43.29 | 615,320 | +0.66(+1.55%) |
Dec 13, 2019 | 40.38 | 42.93 | 40.38 | 42.63 | 658,930 | +2.79(+7.01%) |
Dec 12, 2019 | 39.42 | 40.08 | 39.36 | 39.84 | 210,155 | +0.41(+1.05%) |
Dec 11, 2019 | 39.35 | 39.77 | 39.00 | 39.42 | 213,195 | +0.07(+0.17%) |
Dec 10, 2019 | 39.40 | 39.47 | 39.12 | 39.35 | 381,313 | -0.03(-0.07%) |
Dec 09, 2019 | 39.70 | 39.98 | 39.27 | 39.38 | 318,294 | -0.45(-1.14%) |
Dec 06, 2019 | 39.18 | 40.30 | 38.95 | 39.84 | 648,360 | +1.16(+3.00%) |
Dec 05, 2019 | 38.35 | 38.70 | 38.12 | 38.68 | 408,163 | +0.51(+1.34%) |
Dec 04, 2019 | 38.12 | 38.58 | 37.87 | 38.16 | 324,564 | +0.11(+0.28%) |
Dec 03, 2019 | 37.88 | 38.16 | 37.17 | 38.06 | 195,752 | -0.12(-0.31%) |
Dec 02, 2019 | 38.67 | 38.68 | 38.10 | 38.17 | 230,622 | -0.40(-1.05%) |
Nov 29, 2019 | 38.67 | 38.76 | 38.33 | 38.58 | 221,473 | -0.23(-0.58%) |
Nov 27, 2019 | 39.01 | 39.28 | 38.66 | 38.80 | 140,466 | -0.08(-0.20%) |
Nov 26, 2019 | 38.39 | 39.02 | 38.37 | 38.88 | 369,093 | +0.57(+1.49%) |
Nov 25, 2019 | 37.66 | 38.97 | 37.44 | 38.31 | 334,906 | +0.65(+1.72%) |
Nov 22, 2019 | 37.86 | 37.95 | 37.51 | 37.66 | 214,358 | +0.06(+0.16%) |
Nov 21, 2019 | 37.89 | 37.89 | 37.38 | 37.60 | 305,124 | -0.20(-0.52%) |
Nov 20, 2019 | 37.45 | 38.00 | 37.42 | 37.80 | 537,819 | +0.21(+0.55%) |
Nov 19, 2019 | 37.77 | 37.82 | 37.52 | 37.59 | 243,803 | -0.07(-0.18%) |
Nov 18, 2019 | 37.52 | 37.89 | 37.18 | 37.66 | 254,136 | +0.06(+0.16%) |
Nov 15, 2019 | 37.69 | 37.78 | 37.47 | 37.60 | 153,679 | -0.07(-0.18%) |
Nov 14, 2019 | 37.28 | 37.87 | 36.73 | 37.67 | 211,573 | +0.26(+0.68%) |
Nov 13, 2019 | 37.46 | 37.62 | 36.81 | 37.42 | 150,428 | -0.30(-0.81%) |
Nov 12, 2019 | 38.01 | 38.10 | 37.50 | 37.72 | 164,515 | -0.28(-0.72%) |
Nov 11, 2019 | 38.04 | 38.21 | 37.85 | 38.00 | 198,801 | -0.25(-0.64%) |
Nov 08, 2019 | 38.03 | 38.54 | 37.80 | 38.24 | 176,040 | +0.19(+0.49%) |
Nov 07, 2019 | 38.84 | 38.95 | 37.70 | 38.06 | 342,302 | -0.42(-1.10%) |
Nov 06, 2019 | 39.51 | 39.51 | 38.44 | 38.48 | 492,190 | -1.03(-2.61%) |
Nov 05, 2019 | 38.73 | 39.64 | 38.65 | 39.51 | 428,116 | +0.92(+2.40%) |
Nov 04, 2019 | 37.77 | 38.79 | 37.29 | 38.59 | 826,196 | +1.32(+3.54%) |