Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.76 | 37.80 | 35.83 | 36.06 | 529,542 | -2.13(-5.58%) |
Jan 30, 2020 | 38.58 | 39.62 | 37.72 | 38.19 | 400,328 | -1.33(-3.36%) |
Jan 29, 2020 | 38.94 | 39.95 | 38.94 | 39.52 | 369,209 | +0.61(+1.55%) |
Jan 28, 2020 | 39.20 | 39.61 | 38.65 | 38.91 | 609,349 | +0.21(+0.54%) |
Jan 27, 2020 | 37.93 | 39.30 | 37.13 | 38.71 | 478,367 | -0.13(-0.33%) |
Jan 24, 2020 | 39.57 | 39.57 | 37.99 | 38.83 | 446,131 | -0.62(-1.58%) |
Jan 23, 2020 | 39.29 | 39.65 | 38.14 | 39.46 | 523,835 | -0.17(-0.43%) |
Jan 22, 2020 | 39.72 | 39.96 | 39.23 | 39.63 | 575,384 | -0.09(-0.23%) |
Jan 21, 2020 | 41.42 | 41.42 | 39.68 | 39.72 | 390,292 | -2.18(-5.19%) |
Jan 17, 2020 | 43.05 | 43.12 | 41.79 | 41.89 | 235,301 | -0.92(-2.15%) |
Jan 16, 2020 | 42.55 | 43.01 | 42.43 | 42.82 | 278,423 | +0.12(+0.27%) |
Jan 15, 2020 | 43.21 | 43.57 | 42.42 | 42.70 | 226,394 | -0.75(-1.73%) |
Jan 14, 2020 | 42.67 | 43.65 | 42.56 | 43.45 | 342,841 | +0.52(+1.22%) |
Jan 13, 2020 | 42.77 | 43.11 | 42.49 | 42.92 | 336,188 | +0.23(+0.55%) |
Jan 10, 2020 | 43.66 | 44.01 | 42.53 | 42.69 | 398,739 | -1.07(-2.44%) |
Jan 09, 2020 | 44.05 | 44.06 | 43.38 | 43.76 | 199,905 | -0.27(-0.62%) |
Jan 08, 2020 | 43.79 | 44.15 | 43.52 | 44.03 | 350,236 | +0.23(+0.52%) |
Jan 07, 2020 | 43.50 | 44.22 | 43.50 | 43.80 | 223,123 | -0.25(-0.57%) |
Jan 06, 2020 | 43.67 | 44.39 | 43.43 | 44.05 | 254,749 | -0.01(-0.02%) |
Jan 03, 2020 | 43.92 | 44.49 | 43.84 | 44.06 | 169,306 | -0.62(-1.39%) |
Jan 02, 2020 | 45.38 | 45.38 | 43.91 | 44.69 | 265,471 | -0.27(-0.60%) |
Dec 31, 2019 | 44.92 | 45.61 | 44.71 | 44.96 | 192,449 | -0.03(-0.06%) |
Dec 30, 2019 | 45.47 | 45.78 | 44.90 | 44.98 | 150,099 | -0.42(-0.93%) |
Dec 27, 2019 | 45.51 | 45.66 | 44.97 | 45.41 | 123,131 | +0.09(+0.20%) |
Dec 26, 2019 | 45.57 | 46.09 | 45.07 | 45.32 | 225,123 | +0.11(+0.24%) |
Dec 24, 2019 | 45.71 | 45.93 | 44.96 | 45.21 | 70,313 | -0.37(-0.81%) |
Dec 23, 2019 | 44.61 | 45.62 | 44.43 | 45.58 | 220,044 | +1.03(+2.31%) |
Dec 20, 2019 | 45.22 | 45.67 | 44.35 | 44.55 | 1,143,289 | -0.40(-0.88%) |
Dec 19, 2019 | 45.01 | 45.01 | 44.29 | 44.95 | 457,397 | +0.04(+0.08%) |
Dec 18, 2019 | 45.38 | 45.54 | 44.78 | 44.91 | 344,003 | +0.01(+0.02%) |
Dec 17, 2019 | 43.82 | 45.05 | 43.64 | 44.90 | 394,687 | +1.18(+2.71%) |
Dec 16, 2019 | 46.52 | 46.90 | 43.20 | 43.72 | 976,549 | -4.61(-9.55%) |
Dec 13, 2019 | 48.51 | 48.57 | 47.50 | 48.33 | 275,718 | -0.39(-0.80%) |
Dec 12, 2019 | 48.42 | 49.58 | 48.06 | 48.72 | 286,641 | +0.08(+0.17%) |
Dec 11, 2019 | 48.32 | 48.91 | 48.29 | 48.64 | 133,723 | +0.42(+0.86%) |
Dec 10, 2019 | 48.02 | 48.41 | 47.94 | 48.23 | 202,117 | +0.17(+0.36%) |
Dec 09, 2019 | 48.18 | 48.87 | 47.87 | 48.05 | 263,174 | -0.33(-0.67%) |
Dec 06, 2019 | 48.41 | 48.90 | 48.20 | 48.38 | 243,384 | +0.69(+1.44%) |
Dec 05, 2019 | 47.49 | 47.81 | 46.92 | 47.69 | 155,232 | +0.37(+0.78%) |
Dec 04, 2019 | 47.52 | 48.19 | 47.27 | 47.32 | 224,528 | +0.23(+0.50%) |
Dec 03, 2019 | 46.37 | 47.23 | 45.49 | 47.09 | 202,347 | -0.22(-0.46%) |
Dec 02, 2019 | 47.60 | 47.87 | 46.86 | 47.30 | 209,106 | -0.17(-0.36%) |
Nov 29, 2019 | 47.91 | 47.95 | 47.29 | 47.48 | 65,109 | -0.92(-1.90%) |
Nov 27, 2019 | 48.07 | 48.50 | 47.36 | 48.40 | 111,173 | +0.60(+1.25%) |
Nov 26, 2019 | 47.88 | 48.30 | 47.47 | 47.80 | 163,771 | +0.02(+0.04%) |
Nov 25, 2019 | 47.02 | 48.26 | 46.97 | 47.78 | 194,252 | +1.03(+2.20%) |
Nov 22, 2019 | 47.36 | 47.62 | 46.74 | 46.75 | 134,537 | -0.03(-0.06%) |
Nov 21, 2019 | 47.58 | 47.58 | 46.52 | 46.78 | 131,024 | -0.60(-1.26%) |
Nov 20, 2019 | 47.33 | 48.19 | 46.91 | 47.38 | 254,925 | -0.52(-1.09%) |
Nov 19, 2019 | 48.50 | 48.66 | 47.48 | 47.90 | 140,267 | +0.05(+0.09%) |
Nov 18, 2019 | 47.44 | 47.95 | 46.79 | 47.86 | 225,928 | +0.04(+0.08%) |
Nov 15, 2019 | 47.33 | 48.30 | 47.29 | 47.82 | 150,482 | +1.03(+2.20%) |
Nov 14, 2019 | 47.13 | 47.67 | 46.43 | 46.79 | 205,504 | -0.50(-1.05%) |
Nov 13, 2019 | 47.17 | 47.47 | 46.56 | 47.29 | 226,202 | -0.53(-1.11%) |
Nov 12, 2019 | 47.93 | 48.76 | 47.29 | 47.82 | 169,081 | +0.01(+0.02%) |
Nov 11, 2019 | 47.59 | 48.19 | 47.07 | 47.81 | 183,788 | -0.47(-0.97%) |
Nov 08, 2019 | 47.01 | 48.30 | 46.79 | 48.28 | 239,841 | +1.00(+2.12%) |
Nov 07, 2019 | 47.76 | 48.17 | 47.11 | 47.28 | 164,758 | +0.28(+0.60%) |
Nov 06, 2019 | 47.18 | 47.20 | 46.16 | 47.00 | 199,072 | -0.58(-1.21%) |
Nov 05, 2019 | 47.67 | 48.04 | 47.18 | 47.58 | 326,915 | +0.31(+0.65%) |
Nov 04, 2019 | 46.98 | 47.39 | 46.13 | 47.27 | 217,142 | +0.99(+2.15%) |