Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.57 | 39.61 | 39.33 | 39.51 | 1,262,771 | -0.35(-0.89%) |
Jan 30, 2020 | 39.78 | 39.96 | 39.55 | 39.86 | 1,073,203 | -0.12(-0.29%) |
Jan 29, 2020 | 40.20 | 40.27 | 39.97 | 39.98 | 754,671 | -0.22(-0.56%) |
Jan 28, 2020 | 40.27 | 40.27 | 40.05 | 40.20 | 784,137 | +0.04(+0.09%) |
Jan 27, 2020 | 39.78 | 40.20 | 39.78 | 40.17 | 1,122,029 | -0.19(-0.47%) |
Jan 24, 2020 | 40.47 | 40.57 | 40.19 | 40.35 | 881,755 | -0.10(-0.25%) |
Jan 23, 2020 | 40.27 | 40.48 | 40.14 | 40.46 | 794,552 | +0.08(+0.20%) |
Jan 22, 2020 | 40.26 | 40.42 | 40.13 | 40.38 | 992,593 | +0.21(+0.52%) |
Jan 21, 2020 | 40.16 | 40.30 | 40.12 | 40.17 | 698,228 | +0.04(+0.11%) |
Jan 17, 2020 | 40.25 | 40.30 | 40.04 | 40.12 | 777,239 | -0.12(-0.29%) |
Jan 16, 2020 | 40.14 | 40.25 | 40.04 | 40.24 | 817,258 | +0.19(+0.47%) |
Jan 15, 2020 | 39.91 | 40.07 | 39.78 | 40.05 | 869,441 | +0.14(+0.36%) |
Jan 14, 2020 | 39.99 | 40.12 | 39.86 | 39.91 | 948,112 | -0.12(-0.31%) |
Jan 13, 2020 | 39.95 | 40.03 | 39.80 | 40.03 | 1,087,236 | +0.14(+0.34%) |
Jan 10, 2020 | 40.02 | 40.02 | 39.75 | 39.89 | 1,082,908 | -0.13(-0.33%) |
Jan 09, 2020 | 40.25 | 40.30 | 39.91 | 40.02 | 1,203,455 | -0.16(-0.40%) |
Jan 08, 2020 | 39.91 | 40.46 | 39.91 | 40.18 | 1,056,612 | +0.25(+0.63%) |
Jan 07, 2020 | 40.19 | 40.22 | 39.82 | 39.93 | 1,971,080 | -0.48(-1.18%) |
Jan 06, 2020 | 40.41 | 40.47 | 40.17 | 40.41 | 1,811,348 | +0.08(+0.20%) |
Jan 03, 2020 | 40.13 | 40.38 | 40.07 | 40.33 | 1,115,422 | -0.05(-0.12%) |
Jan 02, 2020 | 40.29 | 40.42 | 40.23 | 40.38 | 1,036,887 | +0.16(+0.41%) |
Dec 31, 2019 | 40.06 | 40.26 | 40.01 | 40.21 | 875,480 | +0.21(+0.53%) |
Dec 30, 2019 | 40.01 | 40.10 | 39.84 | 40.00 | 946,950 | +0.06(+0.16%) |
Dec 27, 2019 | 39.88 | 39.99 | 39.83 | 39.93 | 826,311 | +0.19(+0.47%) |
Dec 26, 2019 | 39.73 | 39.76 | 39.59 | 39.75 | 356,562 | +0.05(+0.13%) |
Dec 24, 2019 | 39.69 | 39.71 | 39.51 | 39.70 | 376,209 | +0.01(+0.02%) |
Dec 23, 2019 | 39.86 | 39.90 | 39.65 | 39.69 | 1,142,848 | -0.16(-0.39%) |
Dec 20, 2019 | 39.77 | 40.00 | 39.76 | 39.85 | 867,191 | +0.06(+0.16%) |
Dec 19, 2019 | 39.92 | 40.08 | 39.74 | 39.78 | 986,477 | -0.17(-0.43%) |
Dec 18, 2019 | 40.34 | 40.35 | 39.82 | 39.96 | 1,132,069 | -0.32(-0.80%) |
Dec 17, 2019 | 40.04 | 40.28 | 39.91 | 40.28 | 1,082,225 | +0.21(+0.53%) |
Dec 16, 2019 | 40.16 | 40.28 | 40.06 | 40.06 | 958,892 | +0.22(+0.55%) |
Dec 13, 2019 | 40.24 | 40.36 | 39.69 | 39.84 | 1,785,799 | -0.54(-1.34%) |
Dec 12, 2019 | 40.33 | 40.64 | 40.23 | 40.38 | 1,366,433 | +0.11(+0.28%) |
Dec 11, 2019 | 40.23 | 40.30 | 40.13 | 40.27 | 692,570 | +0.14(+0.35%) |
Dec 10, 2019 | 40.33 | 40.33 | 39.91 | 40.13 | 939,077 | -0.21(-0.53%) |
Dec 09, 2019 | 40.32 | 40.40 | 40.16 | 40.34 | 835,907 | -0.03(-0.07%) |
Dec 06, 2019 | 40.45 | 40.59 | 40.30 | 40.37 | 930,548 | -0.08(-0.19%) |
Dec 05, 2019 | 40.18 | 40.46 | 40.01 | 40.45 | 2,066,546 | +0.42(+1.05%) |
Dec 04, 2019 | 39.73 | 40.03 | 39.59 | 40.03 | 1,062,285 | +0.45(+1.13%) |
Dec 03, 2019 | 39.68 | 39.71 | 39.38 | 39.58 | 1,329,865 | -0.38(-0.96%) |
Dec 02, 2019 | 40.06 | 40.11 | 39.80 | 39.96 | 1,053,047 | +0.01(+0.04%) |
Nov 29, 2019 | 40.10 | 40.17 | 39.93 | 39.95 | 615,730 | -0.21(-0.51%) |
Nov 27, 2019 | 40.28 | 40.46 | 40.14 | 40.15 | 1,631,270 | -0.14(-0.34%) |
Nov 26, 2019 | 40.46 | 40.77 | 40.08 | 40.29 | 1,463,644 | -0.28(-0.68%) |
Nov 25, 2019 | 40.53 | 40.64 | 40.38 | 40.57 | 1,196,890 | +0.10(+0.25%) |
Nov 22, 2019 | 40.85 | 40.86 | 40.43 | 40.47 | 1,657,118 | -0.31(-0.77%) |
Nov 21, 2019 | 40.88 | 40.90 | 40.66 | 40.78 | 1,760,032 | -0.01(-0.02%) |
Nov 20, 2019 | 40.89 | 40.94 | 40.73 | 40.79 | 976,845 | -0.23(-0.56%) |
Nov 19, 2019 | 41.14 | 41.19 | 40.99 | 41.02 | 577,489 | -0.09(-0.23%) |
Nov 18, 2019 | 40.86 | 41.17 | 40.84 | 41.11 | 796,730 | +0.19(+0.47%) |
Nov 15, 2019 | 40.94 | 41.01 | 40.85 | 40.92 | 999,946 | +0.02(+0.05%) |
Nov 14, 2019 | 40.80 | 40.90 | 40.72 | 40.90 | 604,429 | +0.03(+0.07%) |
Nov 13, 2019 | 40.92 | 41.02 | 40.81 | 40.87 | 1,412,391 | -0.21(-0.50%) |
Nov 12, 2019 | 41.17 | 41.29 | 41.01 | 41.07 | 450,598 | -0.11(-0.28%) |
Nov 11, 2019 | 41.08 | 41.27 | 41.05 | 41.19 | 1,663,534 | +0.02(+0.05%) |
Nov 08, 2019 | 41.08 | 41.19 | 40.99 | 41.17 | 548,439 | -0.11(-0.28%) |
Nov 07, 2019 | 41.34 | 41.44 | 41.24 | 41.28 | 542,046 | -0.01(-0.02%) |
Nov 06, 2019 | 41.22 | 41.33 | 41.12 | 41.29 | 665,145 | +0.01(+0.03%) |
Nov 05, 2019 | 41.32 | 41.43 | 41.22 | 41.27 | 751,815 | -0.01(-0.03%) |
Nov 04, 2019 | 41.14 | 41.36 | 41.14 | 41.29 | 3,125,225 | +0.23(+0.55%) |