Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.14 | 42.14 | 41.28 | 41.42 | 301,786 | -0.82(-1.94%) |
Jan 30, 2020 | 42.27 | 42.27 | 41.91 | 42.24 | 77,541 | -0.28(-0.67%) |
Jan 29, 2020 | 42.73 | 42.83 | 42.53 | 42.53 | 94,674 | -0.09(-0.21%) |
Jan 28, 2020 | 42.49 | 42.77 | 42.42 | 42.62 | 112,107 | +0.23(+0.55%) |
Jan 27, 2020 | 42.20 | 42.56 | 42.05 | 42.39 | 251,451 | -0.33(-0.76%) |
Jan 24, 2020 | 43.54 | 43.54 | 42.64 | 42.71 | 163,320 | -0.75(-1.72%) |
Jan 23, 2020 | 43.60 | 43.60 | 43.27 | 43.46 | 118,163 | -0.22(-0.51%) |
Jan 22, 2020 | 43.72 | 43.82 | 43.65 | 43.68 | 91,682 | +0.06(+0.14%) |
Jan 21, 2020 | 43.47 | 43.72 | 43.44 | 43.62 | 132,142 | -0.00(-0.01%) |
Jan 17, 2020 | 43.64 | 43.68 | 43.56 | 43.62 | 284,034 | +0.01(+0.01%) |
Jan 16, 2020 | 43.59 | 43.63 | 43.40 | 43.62 | 168,361 | +0.24(+0.55%) |
Jan 15, 2020 | 43.07 | 43.48 | 43.07 | 43.38 | 221,116 | +0.36(+0.85%) |
Jan 14, 2020 | 42.70 | 43.06 | 42.59 | 43.01 | 340,517 | +0.25(+0.59%) |
Jan 13, 2020 | 42.98 | 42.98 | 42.62 | 42.76 | 261,951 | -0.18(-0.43%) |
Jan 10, 2020 | 42.99 | 43.15 | 42.91 | 42.94 | 85,210 | +0.03(+0.08%) |
Jan 09, 2020 | 42.91 | 43.03 | 42.81 | 42.91 | 118,873 | +0.20(+0.48%) |
Jan 08, 2020 | 42.44 | 42.90 | 42.44 | 42.70 | 209,293 | +0.28(+0.66%) |
Jan 07, 2020 | 42.43 | 42.51 | 42.22 | 42.42 | 141,652 | -0.12(-0.28%) |
Jan 06, 2020 | 42.06 | 42.54 | 42.06 | 42.54 | 283,339 | +0.31(+0.72%) |
Jan 03, 2020 | 42.10 | 42.47 | 41.97 | 42.24 | 235,343 | -0.38(-0.89%) |
Jan 02, 2020 | 42.65 | 42.65 | 42.30 | 42.62 | 2,609,473 | +0.08(+0.20%) |
Dec 31, 2019 | 42.31 | 42.53 | 42.23 | 42.53 | 93,832 | +0.13(+0.30%) |
Dec 30, 2019 | 42.63 | 42.72 | 42.38 | 42.40 | 108,967 | -0.25(-0.58%) |
Dec 27, 2019 | 42.80 | 42.80 | 42.63 | 42.65 | 106,005 | -0.02(-0.05%) |
Dec 26, 2019 | 42.77 | 42.77 | 42.58 | 42.67 | 144,984 | -0.08(-0.19%) |
Dec 24, 2019 | 42.78 | 42.78 | 42.67 | 42.76 | 56,806 | -0.03(-0.07%) |
Dec 23, 2019 | 42.68 | 42.81 | 42.59 | 42.79 | 575,388 | +0.18(+0.43%) |
Dec 20, 2019 | 42.46 | 42.68 | 42.46 | 42.60 | 72,530 | +0.29(+0.68%) |
Dec 19, 2019 | 42.20 | 42.33 | 42.19 | 42.32 | 174,955 | +0.21(+0.50%) |
Dec 18, 2019 | 42.19 | 42.21 | 42.05 | 42.11 | 324,996 | +0.03(+0.08%) |
Dec 17, 2019 | 42.22 | 42.22 | 42.02 | 42.08 | 132,238 | -0.02(-0.05%) |
Dec 16, 2019 | 41.90 | 42.27 | 41.90 | 42.10 | 176,492 | +0.37(+0.88%) |
Dec 13, 2019 | 41.79 | 41.99 | 41.61 | 41.73 | 84,247 | +0.01(+0.01%) |
Dec 12, 2019 | 41.38 | 41.91 | 41.38 | 41.73 | 248,239 | +0.34(+0.83%) |
Dec 11, 2019 | 41.37 | 41.47 | 41.33 | 41.38 | 865,411 | +0.04(+0.09%) |
Dec 10, 2019 | 41.27 | 41.41 | 41.27 | 41.34 | 98,173 | -0.06(-0.15%) |
Dec 09, 2019 | 41.59 | 41.62 | 41.30 | 41.40 | 88,434 | -0.21(-0.52%) |
Dec 06, 2019 | 41.50 | 41.75 | 41.50 | 41.62 | 98,457 | +0.26(+0.63%) |
Dec 05, 2019 | 41.42 | 41.42 | 41.10 | 41.36 | 264,982 | -0.03(-0.07%) |
Dec 04, 2019 | 41.15 | 41.45 | 41.15 | 41.39 | 186,500 | +0.38(+0.92%) |
Dec 03, 2019 | 40.79 | 41.04 | 40.74 | 41.01 | 356,619 | -0.10(-0.24%) |
Dec 02, 2019 | 41.31 | 41.42 | 40.94 | 41.11 | 744,587 | -0.17(-0.41%) |
Nov 29, 2019 | 41.38 | 41.42 | 41.22 | 41.27 | 50,243 | -0.18(-0.43%) |
Nov 27, 2019 | 41.27 | 41.49 | 41.25 | 41.45 | 187,272 | +0.24(+0.59%) |
Nov 26, 2019 | 41.24 | 41.28 | 41.11 | 41.21 | 194,859 | -0.05(-0.12%) |
Nov 25, 2019 | 40.82 | 41.26 | 40.82 | 41.26 | 270,555 | +0.54(+1.34%) |
Nov 22, 2019 | 40.62 | 40.76 | 40.54 | 40.72 | 245,128 | +0.14(+0.35%) |
Nov 21, 2019 | 40.53 | 40.58 | 40.25 | 40.57 | 233,862 | +0.09(+0.23%) |
Nov 20, 2019 | 40.40 | 40.59 | 40.22 | 40.48 | 994,248 | -0.03(-0.07%) |
Nov 19, 2019 | 40.35 | 40.55 | 40.30 | 40.51 | 141,093 | +0.32(+0.79%) |
Nov 18, 2019 | 40.29 | 40.42 | 40.16 | 40.19 | 124,594 | -0.13(-0.32%) |
Nov 15, 2019 | 39.62 | 40.34 | 39.62 | 40.32 | 381,142 | +0.85(+2.14%) |
Nov 14, 2019 | 39.46 | 39.47 | 39.27 | 39.47 | 60,962 | -0.01(-0.02%) |
Nov 13, 2019 | 39.30 | 39.57 | 39.30 | 39.48 | 152,182 | +0.05(+0.13%) |
Nov 12, 2019 | 39.23 | 39.57 | 39.23 | 39.43 | 139,667 | +0.20(+0.52%) |
Nov 11, 2019 | 39.22 | 39.26 | 39.10 | 39.23 | 56,212 | -0.15(-0.39%) |
Nov 08, 2019 | 39.02 | 39.38 | 39.02 | 39.38 | 75,111 | +0.37(+0.94%) |
Nov 07, 2019 | 39.07 | 39.14 | 38.93 | 39.01 | 1,015,777 | +0.10(+0.27%) |
Nov 06, 2019 | 38.86 | 38.99 | 38.78 | 38.91 | 188,211 | +0.15(+0.40%) |
Nov 05, 2019 | 39.15 | 39.15 | 38.73 | 38.75 | 288,825 | -0.35(-0.89%) |
Nov 04, 2019 | 39.35 | 39.38 | 39.07 | 39.10 | 224,341 | -0.11(-0.27%) |