Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.04 | 39.07 | 38.63 | 38.81 | 1,499,216 | -0.27(-0.70%) |
Jan 30, 2020 | 38.95 | 39.12 | 38.84 | 39.09 | 1,107,280 | -0.16(-0.41%) |
Jan 29, 2020 | 39.20 | 39.39 | 39.04 | 39.25 | 1,328,033 | +0.43(+1.12%) |
Jan 28, 2020 | 38.81 | 38.97 | 38.68 | 38.81 | 1,080,209 | +0.40(+1.05%) |
Jan 27, 2020 | 38.58 | 38.72 | 38.37 | 38.41 | 1,857,502 | -0.77(-1.97%) |
Jan 24, 2020 | 39.90 | 39.91 | 39.18 | 39.18 | 2,890,235 | -0.70(-1.75%) |
Jan 23, 2020 | 39.79 | 39.97 | 39.57 | 39.88 | 2,182,461 | +0.16(+0.40%) |
Jan 22, 2020 | 40.03 | 40.05 | 39.58 | 39.72 | 1,963,101 | -0.65(-1.61%) |
Jan 21, 2020 | 40.72 | 40.90 | 40.37 | 40.37 | 2,908,260 | -0.83(-2.01%) |
Jan 17, 2020 | 41.23 | 41.35 | 41.03 | 41.20 | 1,262,923 | +0.04(+0.10%) |
Jan 16, 2020 | 41.10 | 41.16 | 40.91 | 41.16 | 809,047 | -0.05(-0.12%) |
Jan 15, 2020 | 41.05 | 41.27 | 41.03 | 41.21 | 2,259,517 | +0.22(+0.53%) |
Jan 14, 2020 | 40.66 | 41.09 | 40.56 | 40.99 | 1,830,760 | -0.35(-0.84%) |
Jan 13, 2020 | 41.12 | 41.41 | 41.04 | 41.34 | 1,631,829 | -0.17(-0.41%) |
Jan 10, 2020 | 41.43 | 41.68 | 41.42 | 41.51 | 1,968,693 | +0.37(+0.90%) |
Jan 09, 2020 | 41.17 | 41.27 | 40.96 | 41.14 | 2,248,180 | +0.14(+0.35%) |
Jan 08, 2020 | 40.69 | 41.18 | 40.67 | 40.99 | 1,396,600 | +0.19(+0.47%) |
Jan 07, 2020 | 40.82 | 40.97 | 40.75 | 40.80 | 1,100,056 | -0.41(-0.99%) |
Jan 06, 2020 | 40.90 | 41.22 | 40.89 | 41.21 | 1,878,466 | +0.39(+0.97%) |
Jan 03, 2020 | 40.45 | 40.91 | 40.45 | 40.82 | 1,373,110 | +0.06(+0.16%) |
Jan 02, 2020 | 40.67 | 40.82 | 40.51 | 40.75 | 1,581,664 | +0.39(+0.96%) |
Dec 31, 2019 | 40.36 | 40.49 | 40.18 | 40.37 | 620,828 | +0.01(+0.02%) |
Dec 30, 2019 | 40.74 | 40.74 | 40.32 | 40.36 | 1,178,899 | -0.54(-1.32%) |
Dec 27, 2019 | 40.81 | 40.93 | 40.69 | 40.90 | 1,264,416 | +0.45(+1.11%) |
Dec 26, 2019 | 40.61 | 40.61 | 40.41 | 40.45 | 1,203,709 | -0.09(-0.22%) |
Dec 24, 2019 | 40.53 | 40.54 | 40.31 | 40.53 | 563,247 | +0.08(+0.20%) |
Dec 23, 2019 | 40.49 | 40.55 | 40.32 | 40.45 | 1,794,567 | -0.19(-0.47%) |
Dec 20, 2019 | 40.43 | 40.84 | 40.35 | 40.65 | 5,301,792 | +0.10(+0.24%) |
Dec 19, 2019 | 40.19 | 40.66 | 40.19 | 40.55 | 3,466,328 | +0.05(+0.12%) |
Dec 18, 2019 | 40.20 | 40.55 | 40.18 | 40.50 | 4,555,881 | +0.14(+0.36%) |
Dec 17, 2019 | 40.48 | 40.53 | 40.16 | 40.36 | 4,816,036 | -0.23(-0.55%) |
Dec 16, 2019 | 40.48 | 40.63 | 40.37 | 40.58 | 3,447,384 | +0.55(+1.37%) |
Dec 13, 2019 | 39.80 | 40.12 | 39.79 | 40.04 | 3,943,853 | +0.23(+0.57%) |
Dec 12, 2019 | 39.47 | 39.87 | 39.41 | 39.81 | 5,803,633 | +0.40(+1.02%) |
Dec 11, 2019 | 38.89 | 39.45 | 38.88 | 39.41 | 2,932,472 | +0.74(+1.91%) |
Dec 10, 2019 | 38.44 | 38.93 | 38.11 | 38.67 | 12,895,788 | +2.24(+6.16%) |
Dec 09, 2019 | 36.86 | 36.87 | 36.37 | 36.43 | 2,560,514 | -0.59(-1.59%) |
Dec 06, 2019 | 37.24 | 37.25 | 36.96 | 37.01 | 1,478,572 | -0.04(-0.11%) |
Dec 05, 2019 | 37.46 | 37.47 | 37.05 | 37.05 | 2,834,487 | -0.43(-1.14%) |
Dec 04, 2019 | 37.43 | 37.54 | 37.22 | 37.48 | 4,799,173 | +0.85(+2.33%) |
Dec 03, 2019 | 36.33 | 36.72 | 36.32 | 36.63 | 2,499,555 | -0.22(-0.59%) |
Dec 02, 2019 | 37.22 | 37.27 | 36.71 | 36.84 | 1,573,597 | -0.69(-1.84%) |
Nov 29, 2019 | 37.45 | 37.59 | 37.42 | 37.53 | 734,498 | +0.24(+0.65%) |
Nov 27, 2019 | 37.27 | 37.40 | 37.25 | 37.29 | 1,617,611 | -0.15(-0.41%) |
Nov 26, 2019 | 37.31 | 37.49 | 37.29 | 37.45 | 1,948,028 | -0.27(-0.70%) |
Nov 25, 2019 | 37.58 | 37.79 | 37.56 | 37.71 | 1,988,604 | +0.31(+0.82%) |
Nov 22, 2019 | 37.41 | 37.60 | 37.27 | 37.41 | 2,451,104 | -0.52(-1.38%) |
Nov 21, 2019 | 37.51 | 38.02 | 37.48 | 37.93 | 2,522,524 | +0.98(+2.66%) |
Nov 20, 2019 | 37.04 | 37.16 | 36.72 | 36.95 | 1,081,056 | -0.22(-0.58%) |
Nov 19, 2019 | 37.26 | 37.33 | 36.94 | 37.16 | 1,265,752 | -0.39(-1.05%) |
Nov 18, 2019 | 37.15 | 37.66 | 37.15 | 37.56 | 1,433,007 | +0.48(+1.30%) |
Nov 15, 2019 | 36.46 | 37.08 | 36.39 | 37.08 | 2,763,881 | +0.88(+2.42%) |
Nov 14, 2019 | 36.33 | 36.36 | 36.12 | 36.20 | 2,349,071 | -0.48(-1.32%) |
Nov 13, 2019 | 36.91 | 36.94 | 36.61 | 36.68 | 1,161,124 | -0.35(-0.93%) |
Nov 12, 2019 | 36.74 | 37.15 | 36.74 | 37.03 | 1,792,443 | +0.15(+0.41%) |
Nov 11, 2019 | 36.82 | 36.97 | 36.82 | 36.88 | 1,224,425 | +0.00(+0.00%) |
Nov 08, 2019 | 36.69 | 36.88 | 36.61 | 36.88 | 2,381,211 | +0.31(+0.84%) |
Nov 07, 2019 | 36.80 | 36.80 | 36.47 | 36.57 | 1,031,974 | -0.54(-1.45%) |
Nov 06, 2019 | 36.86 | 37.13 | 36.81 | 37.11 | 5,142,631 | +0.41(+1.12%) |
Nov 05, 2019 | 36.90 | 36.99 | 36.65 | 36.70 | 1,207,016 | -0.15(-0.41%) |
Nov 04, 2019 | 37.07 | 37.08 | 36.81 | 36.85 | 1,745,511 | +0.15(+0.42%) |