Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.69 | 40.73 | 40.27 | 40.46 | 1,438,249 | -0.28(-0.70%) |
Jan 30, 2020 | 40.60 | 40.78 | 40.48 | 40.74 | 1,062,251 | -0.17(-0.41%) |
Jan 29, 2020 | 40.86 | 41.06 | 40.69 | 40.91 | 1,274,028 | +0.45(+1.12%) |
Jan 28, 2020 | 40.46 | 40.63 | 40.32 | 40.46 | 1,036,281 | +0.42(+1.05%) |
Jan 27, 2020 | 40.22 | 40.37 | 40.00 | 40.04 | 1,781,965 | -0.80(-1.97%) |
Jan 24, 2020 | 41.59 | 41.60 | 40.84 | 40.84 | 2,772,702 | -0.73(-1.75%) |
Jan 23, 2020 | 41.48 | 41.67 | 41.25 | 41.57 | 2,093,709 | +0.17(+0.40%) |
Jan 22, 2020 | 41.72 | 41.75 | 41.25 | 41.41 | 1,883,270 | -0.68(-1.61%) |
Jan 21, 2020 | 42.45 | 42.63 | 42.08 | 42.08 | 2,789,993 | -0.86(-2.01%) |
Jan 17, 2020 | 42.98 | 43.11 | 42.77 | 42.95 | 1,211,565 | +0.04(+0.10%) |
Jan 16, 2020 | 42.84 | 42.91 | 42.65 | 42.91 | 776,146 | -0.05(-0.12%) |
Jan 15, 2020 | 42.79 | 43.02 | 42.77 | 42.96 | 2,167,632 | +0.23(+0.53%) |
Jan 14, 2020 | 42.39 | 42.83 | 42.28 | 42.73 | 1,756,311 | -0.36(-0.84%) |
Jan 13, 2020 | 42.86 | 43.17 | 42.78 | 43.09 | 1,565,469 | -0.18(-0.41%) |
Jan 10, 2020 | 43.18 | 43.45 | 43.17 | 43.27 | 1,888,634 | +0.39(+0.90%) |
Jan 09, 2020 | 42.91 | 43.02 | 42.70 | 42.88 | 2,156,756 | +0.15(+0.35%) |
Jan 08, 2020 | 42.42 | 42.92 | 42.40 | 42.73 | 1,339,806 | +0.20(+0.47%) |
Jan 07, 2020 | 42.55 | 42.70 | 42.48 | 42.53 | 1,055,322 | -0.43(-1.00%) |
Jan 06, 2020 | 42.64 | 42.96 | 42.62 | 42.96 | 1,802,077 | +0.41(+0.97%) |
Jan 03, 2020 | 42.16 | 42.65 | 42.16 | 42.55 | 1,317,272 | +0.07(+0.16%) |
Jan 02, 2020 | 42.39 | 42.55 | 42.23 | 42.48 | 1,517,344 | +0.40(+0.96%) |
Dec 31, 2019 | 42.07 | 42.21 | 41.88 | 42.08 | 595,582 | +0.01(+0.02%) |
Dec 30, 2019 | 42.47 | 42.47 | 42.03 | 42.07 | 1,130,958 | -0.56(-1.32%) |
Dec 27, 2019 | 42.54 | 42.66 | 42.41 | 42.63 | 1,212,997 | +0.47(+1.11%) |
Dec 26, 2019 | 42.34 | 42.34 | 42.12 | 42.16 | 1,154,760 | -0.09(-0.22%) |
Dec 24, 2019 | 42.24 | 42.26 | 42.02 | 42.25 | 540,342 | +0.08(+0.20%) |
Dec 23, 2019 | 42.20 | 42.27 | 42.03 | 42.17 | 1,721,590 | -0.20(-0.47%) |
Dec 20, 2019 | 42.14 | 42.57 | 42.06 | 42.37 | 5,086,190 | +0.10(+0.24%) |
Dec 19, 2019 | 41.89 | 42.39 | 41.89 | 42.27 | 3,325,367 | +0.05(+0.12%) |
Dec 18, 2019 | 41.91 | 42.27 | 41.88 | 42.22 | 4,370,612 | +0.15(+0.36%) |
Dec 17, 2019 | 42.19 | 42.25 | 41.87 | 42.07 | 4,620,188 | -0.23(-0.55%) |
Dec 16, 2019 | 42.19 | 42.35 | 42.08 | 42.30 | 3,307,194 | +0.57(+1.37%) |
Dec 13, 2019 | 41.49 | 41.82 | 41.47 | 41.73 | 3,783,473 | +0.23(+0.57%) |
Dec 12, 2019 | 41.15 | 41.56 | 41.08 | 41.50 | 5,567,624 | +0.42(+1.02%) |
Dec 11, 2019 | 40.54 | 41.12 | 40.53 | 41.08 | 2,813,221 | +0.77(+1.91%) |
Dec 10, 2019 | 40.07 | 40.58 | 39.72 | 40.31 | 12,371,371 | +2.34(+6.16%) |
Dec 09, 2019 | 38.42 | 38.43 | 37.91 | 37.97 | 2,456,388 | -0.61(-1.59%) |
Dec 06, 2019 | 38.82 | 38.83 | 38.53 | 38.58 | 1,418,444 | -0.04(-0.11%) |
Dec 05, 2019 | 39.05 | 39.06 | 38.62 | 38.62 | 2,719,220 | -0.44(-1.14%) |
Dec 04, 2019 | 39.02 | 39.13 | 38.80 | 39.07 | 4,604,011 | +0.89(+2.33%) |
Dec 03, 2019 | 37.87 | 38.28 | 37.86 | 38.18 | 2,397,909 | -0.23(-0.59%) |
Dec 02, 2019 | 38.80 | 38.85 | 38.27 | 38.41 | 1,509,606 | -0.72(-1.84%) |
Nov 29, 2019 | 39.04 | 39.18 | 39.01 | 39.13 | 704,629 | +0.25(+0.65%) |
Nov 27, 2019 | 38.85 | 38.98 | 38.83 | 38.87 | 1,551,830 | -0.16(-0.41%) |
Nov 26, 2019 | 38.89 | 39.08 | 38.87 | 39.03 | 1,868,810 | -0.28(-0.70%) |
Nov 25, 2019 | 39.17 | 39.39 | 39.15 | 39.31 | 1,907,736 | +0.32(+0.82%) |
Nov 22, 2019 | 39.00 | 39.19 | 38.85 | 38.99 | 2,351,428 | -0.54(-1.38%) |
Nov 21, 2019 | 39.10 | 39.63 | 39.07 | 39.54 | 2,419,943 | +1.02(+2.65%) |
Nov 20, 2019 | 38.61 | 38.73 | 38.28 | 38.51 | 1,037,094 | -0.23(-0.58%) |
Nov 19, 2019 | 38.84 | 38.91 | 38.51 | 38.74 | 1,214,280 | -0.41(-1.05%) |
Nov 18, 2019 | 38.72 | 39.25 | 38.72 | 39.15 | 1,374,732 | +0.50(+1.30%) |
Nov 15, 2019 | 38.00 | 38.65 | 37.94 | 38.65 | 2,651,485 | +0.91(+2.42%) |
Nov 14, 2019 | 37.87 | 37.91 | 37.65 | 37.73 | 2,253,544 | -0.50(-1.32%) |
Nov 13, 2019 | 38.47 | 38.51 | 38.16 | 38.24 | 1,113,906 | -0.36(-0.93%) |
Nov 12, 2019 | 38.30 | 38.72 | 38.30 | 38.60 | 1,719,552 | +0.16(+0.41%) |
Nov 11, 2019 | 38.38 | 38.54 | 38.38 | 38.44 | 1,174,633 | +0.00(+0.00%) |
Nov 08, 2019 | 38.25 | 38.44 | 38.17 | 38.44 | 2,284,377 | +0.32(+0.84%) |
Nov 07, 2019 | 38.36 | 38.36 | 38.02 | 38.12 | 990,008 | -0.56(-1.45%) |
Nov 06, 2019 | 38.42 | 38.71 | 38.37 | 38.68 | 4,933,502 | +0.43(+1.12%) |
Nov 05, 2019 | 38.46 | 38.56 | 38.20 | 38.25 | 1,157,932 | -0.16(-0.41%) |
Nov 04, 2019 | 38.64 | 38.66 | 38.37 | 38.41 | 1,674,528 | +0.16(+0.42%) |