Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.24 | 40.24 | 39.15 | 39.32 | 236,200 | -0.96(-2.38%) |
Jan 30, 2020 | 40.91 | 41.15 | 39.54 | 40.28 | 247,898 | -1.19(-2.87%) |
Jan 29, 2020 | 42.26 | 42.54 | 41.45 | 41.47 | 193,684 | -0.91(-2.15%) |
Jan 28, 2020 | 42.05 | 42.59 | 41.50 | 42.38 | 132,690 | +0.38(+0.90%) |
Jan 27, 2020 | 41.97 | 42.89 | 41.59 | 42.00 | 441,454 | -0.90(-2.10%) |
Jan 24, 2020 | 43.69 | 43.69 | 42.30 | 42.90 | 197,300 | -0.89(-2.03%) |
Jan 23, 2020 | 44.03 | 44.13 | 43.24 | 43.79 | 276,395 | -0.56(-1.26%) |
Jan 22, 2020 | 43.87 | 44.88 | 43.87 | 44.35 | 250,568 | +0.74(+1.70%) |
Jan 21, 2020 | 44.04 | 44.25 | 42.98 | 43.61 | 400,292 | +0.47(+1.09%) |
Jan 17, 2020 | 43.83 | 43.88 | 42.86 | 43.14 | 167,300 | -0.49(-1.12%) |
Jan 16, 2020 | 43.44 | 44.09 | 42.70 | 43.63 | 316,163 | +0.41(+0.95%) |
Jan 15, 2020 | 44.64 | 45.02 | 43.06 | 43.22 | 286,625 | -1.26(-2.83%) |
Jan 14, 2020 | 44.96 | 45.32 | 43.96 | 44.48 | 283,434 | -0.27(-0.60%) |
Jan 13, 2020 | 47.93 | 47.97 | 44.58 | 44.75 | 371,528 | -3.20(-6.67%) |
Jan 10, 2020 | 47.65 | 48.13 | 47.23 | 47.95 | 225,400 | +0.16(+0.33%) |
Jan 09, 2020 | 48.72 | 48.86 | 47.22 | 47.79 | 356,130 | -0.53(-1.10%) |
Jan 08, 2020 | 48.00 | 48.55 | 47.01 | 48.32 | 311,429 | +0.79(+1.66%) |
Jan 07, 2020 | 47.37 | 47.86 | 46.99 | 47.53 | 164,878 | -0.07(-0.15%) |
Jan 06, 2020 | 47.47 | 48.53 | 47.24 | 47.60 | 216,562 | +0.13(+0.27%) |
Jan 03, 2020 | 46.95 | 47.55 | 46.46 | 47.47 | 284,700 | -0.04(-0.08%) |
Jan 02, 2020 | 48.46 | 48.46 | 46.92 | 47.51 | 395,506 | -0.41(-0.86%) |
Dec 31, 2019 | 48.42 | 48.56 | 47.50 | 47.92 | 223,100 | -0.43(-0.89%) |
Dec 30, 2019 | 48.44 | 49.04 | 47.76 | 48.35 | 348,021 | +0.15(+0.31%) |
Dec 27, 2019 | 49.30 | 49.70 | 48.14 | 48.20 | 252,100 | -1.06(-2.15%) |
Dec 26, 2019 | 49.48 | 49.81 | 48.80 | 49.26 | 153,772 | +0.00(+0.00%) |
Dec 24, 2019 | 49.40 | 50.06 | 48.97 | 49.26 | 199,800 | -0.29(-0.59%) |
Dec 23, 2019 | 49.15 | 50.02 | 48.98 | 49.55 | 231,896 | +0.73(+1.50%) |
Dec 20, 2019 | 49.41 | 49.98 | 48.67 | 48.82 | 574,400 | -0.61(-1.23%) |
Dec 19, 2019 | 50.95 | 51.29 | 48.93 | 49.43 | 339,277 | -1.11(-2.20%) |
Dec 18, 2019 | 49.56 | 50.88 | 49.39 | 50.54 | 336,535 | +1.01(+2.04%) |
Dec 17, 2019 | 48.73 | 49.88 | 48.31 | 49.53 | 342,121 | +0.84(+1.73%) |
Dec 16, 2019 | 48.84 | 49.40 | 48.52 | 48.69 | 474,949 | +0.50(+1.04%) |
Dec 13, 2019 | 48.70 | 49.02 | 46.75 | 48.19 | 402,900 | -0.44(-0.90%) |
Dec 12, 2019 | 49.12 | 49.72 | 48.46 | 48.63 | 401,556 | -0.07(-0.14%) |
Dec 11, 2019 | 51.00 | 51.77 | 48.26 | 48.70 | 553,909 | -3.41(-6.54%) |
Dec 10, 2019 | 50.65 | 53.20 | 50.65 | 52.11 | 599,691 | +1.14(+2.24%) |
Dec 09, 2019 | 49.80 | 52.52 | 48.43 | 50.97 | 1,038,612 | +2.15(+4.40%) |
Dec 06, 2019 | 42.33 | 49.69 | 42.27 | 48.82 | 2,241,800 | +11.91(+32.27%) |
Dec 05, 2019 | 36.72 | 37.16 | 36.70 | 36.91 | 294,017 | +0.37(+1.01%) |
Dec 04, 2019 | 36.97 | 37.10 | 36.15 | 36.54 | 266,888 | -0.26(-0.71%) |
Dec 03, 2019 | 36.53 | 36.97 | 36.12 | 36.80 | 290,294 | -0.11(-0.30%) |
Dec 02, 2019 | 37.13 | 37.23 | 36.46 | 36.91 | 342,663 | -0.23(-0.62%) |
Nov 29, 2019 | 37.45 | 37.45 | 36.58 | 37.14 | 236,000 | -0.38(-1.01%) |
Nov 27, 2019 | 37.20 | 38.00 | 36.94 | 37.52 | 271,800 | +0.43(+1.16%) |
Nov 26, 2019 | 36.22 | 37.17 | 35.88 | 37.09 | 339,930 | +0.81(+2.23%) |
Nov 25, 2019 | 36.41 | 36.78 | 36.13 | 36.28 | 273,938 | +0.03(+0.08%) |
Nov 22, 2019 | 35.75 | 36.37 | 35.62 | 36.25 | 212,800 | +0.66(+1.85%) |
Nov 21, 2019 | 35.99 | 36.25 | 35.18 | 35.59 | 264,193 | -0.18(-0.50%) |
Nov 20, 2019 | 37.64 | 37.64 | 35.68 | 35.77 | 339,179 | -2.17(-5.72%) |
Nov 19, 2019 | 40.62 | 40.62 | 37.85 | 37.94 | 330,105 | -3.20(-7.78%) |
Nov 18, 2019 | 41.52 | 42.28 | 41.01 | 41.14 | 259,732 | -0.13(-0.31%) |
Nov 15, 2019 | 40.95 | 41.41 | 40.05 | 41.27 | 254,200 | +0.78(+1.93%) |
Nov 14, 2019 | 39.94 | 40.59 | 39.70 | 40.49 | 239,166 | +0.73(+1.84%) |
Nov 13, 2019 | 39.10 | 39.88 | 38.12 | 39.76 | 208,039 | +0.27(+0.68%) |
Nov 12, 2019 | 39.88 | 40.00 | 39.25 | 39.49 | 161,582 | -0.30(-0.75%) |
Nov 11, 2019 | 39.11 | 39.96 | 38.67 | 39.79 | 187,632 | +0.39(+0.99%) |
Nov 08, 2019 | 40.29 | 40.36 | 39.18 | 39.40 | 143,800 | -1.09(-2.69%) |
Nov 07, 2019 | 41.62 | 41.92 | 40.29 | 40.49 | 146,406 | -0.61(-1.48%) |
Nov 06, 2019 | 41.16 | 41.56 | 40.54 | 41.10 | 190,537 | -0.14(-0.34%) |
Nov 05, 2019 | 39.41 | 41.29 | 39.41 | 41.24 | 219,844 | +2.02(+5.15%) |
Nov 04, 2019 | 38.71 | 39.30 | 38.54 | 39.22 | 244,417 | +0.38(+0.98%) |