Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.09 | 42.24 | 41.38 | 41.50 | 465,309 | -0.56(-1.34%) |
Jan 30, 2020 | 41.67 | 42.23 | 41.53 | 42.07 | 282,787 | +0.05(+0.12%) |
Jan 29, 2020 | 42.12 | 42.33 | 41.97 | 42.02 | 208,818 | -0.06(-0.14%) |
Jan 28, 2020 | 41.97 | 42.24 | 41.86 | 42.08 | 580,486 | +0.15(+0.35%) |
Jan 27, 2020 | 41.83 | 42.12 | 41.53 | 41.93 | 329,843 | -0.73(-1.71%) |
Jan 24, 2020 | 43.05 | 43.27 | 42.42 | 42.66 | 131,257 | -0.21(-0.50%) |
Jan 23, 2020 | 42.66 | 42.94 | 42.44 | 42.88 | 307,174 | +0.12(+0.27%) |
Jan 22, 2020 | 42.92 | 43.24 | 42.71 | 42.76 | 241,939 | +0.02(+0.05%) |
Jan 21, 2020 | 42.84 | 43.00 | 42.66 | 42.74 | 257,102 | -0.17(-0.39%) |
Jan 17, 2020 | 43.35 | 43.37 | 42.87 | 42.90 | 220,783 | -0.31(-0.72%) |
Jan 16, 2020 | 42.99 | 43.22 | 42.92 | 43.22 | 207,887 | +0.45(+1.05%) |
Jan 15, 2020 | 42.55 | 43.12 | 42.46 | 42.77 | 263,097 | +0.25(+0.60%) |
Jan 14, 2020 | 42.46 | 42.67 | 42.22 | 42.52 | 261,185 | -0.01(-0.02%) |
Jan 13, 2020 | 42.18 | 42.63 | 42.18 | 42.53 | 431,002 | +0.48(+1.13%) |
Jan 10, 2020 | 42.24 | 42.34 | 41.98 | 42.05 | 555,349 | -0.01(-0.02%) |
Jan 09, 2020 | 42.02 | 42.23 | 41.93 | 42.06 | 327,627 | +0.01(+0.02%) |
Jan 08, 2020 | 41.76 | 42.26 | 41.68 | 42.05 | 402,087 | +0.20(+0.49%) |
Jan 07, 2020 | 41.70 | 41.92 | 41.60 | 41.84 | 573,752 | +0.21(+0.51%) |
Jan 06, 2020 | 40.90 | 41.69 | 40.90 | 41.63 | 613,201 | +0.48(+1.16%) |
Jan 03, 2020 | 40.65 | 41.19 | 40.62 | 41.15 | 210,607 | +0.09(+0.21%) |
Jan 02, 2020 | 40.68 | 41.13 | 40.62 | 41.07 | 335,804 | +0.67(+1.66%) |
Dec 31, 2019 | 40.31 | 40.55 | 40.14 | 40.39 | 115,530 | +0.01(+0.02%) |
Dec 30, 2019 | 40.57 | 40.57 | 40.05 | 40.39 | 376,350 | -0.10(-0.24%) |
Dec 27, 2019 | 40.77 | 40.77 | 40.43 | 40.48 | 130,971 | -0.18(-0.45%) |
Dec 26, 2019 | 40.53 | 40.92 | 40.38 | 40.67 | 254,458 | +0.16(+0.38%) |
Dec 24, 2019 | 40.54 | 40.63 | 40.50 | 40.51 | 128,193 | -0.04(-0.10%) |
Dec 23, 2019 | 40.51 | 40.66 | 40.31 | 40.55 | 572,662 | +0.05(+0.12%) |
Dec 20, 2019 | 40.72 | 40.79 | 40.42 | 40.50 | 89,920 | -0.04(-0.10%) |
Dec 19, 2019 | 40.31 | 40.54 | 40.15 | 40.54 | 97,148 | +0.27(+0.68%) |
Dec 18, 2019 | 40.17 | 40.42 | 40.13 | 40.27 | 111,072 | +0.10(+0.24%) |
Dec 17, 2019 | 40.30 | 40.32 | 40.02 | 40.17 | 139,807 | -0.13(-0.31%) |
Dec 16, 2019 | 40.38 | 40.53 | 40.29 | 40.30 | 97,267 | +0.15(+0.36%) |
Dec 13, 2019 | 39.89 | 40.21 | 39.86 | 40.15 | 328,303 | +0.28(+0.71%) |
Dec 12, 2019 | 39.88 | 40.11 | 39.64 | 39.87 | 133,132 | +0.03(+0.07%) |
Dec 11, 2019 | 39.98 | 39.98 | 39.69 | 39.84 | 108,627 | -0.01(-0.02%) |
Dec 10, 2019 | 40.03 | 40.08 | 39.82 | 39.85 | 174,427 | -0.18(-0.46%) |
Dec 09, 2019 | 40.11 | 40.22 | 39.99 | 40.04 | 346,386 | -0.20(-0.51%) |
Dec 06, 2019 | 40.38 | 40.38 | 40.19 | 40.24 | 102,575 | +0.16(+0.39%) |
Dec 05, 2019 | 40.44 | 40.44 | 40.07 | 40.08 | 108,424 | -0.34(-0.84%) |
Dec 04, 2019 | 40.54 | 40.64 | 40.34 | 40.42 | 109,412 | +0.01(+0.02%) |
Dec 03, 2019 | 40.10 | 40.47 | 39.89 | 40.41 | 145,399 | -0.21(-0.53%) |
Dec 02, 2019 | 41.22 | 41.34 | 40.40 | 40.63 | 132,725 | -0.54(-1.32%) |
Nov 29, 2019 | 41.13 | 41.28 | 41.07 | 41.17 | 53,294 | -0.11(-0.26%) |
Nov 27, 2019 | 41.10 | 41.28 | 40.92 | 41.28 | 154,635 | +0.21(+0.52%) |
Nov 26, 2019 | 40.93 | 41.21 | 40.85 | 41.07 | 141,699 | -0.15(-0.35%) |
Nov 25, 2019 | 40.74 | 41.21 | 40.68 | 41.21 | 107,678 | +0.63(+1.56%) |
Nov 22, 2019 | 40.53 | 40.69 | 40.42 | 40.58 | 63,994 | +0.21(+0.53%) |
Nov 21, 2019 | 40.48 | 40.57 | 40.29 | 40.37 | 93,025 | -0.12(-0.29%) |
Nov 20, 2019 | 40.42 | 40.63 | 40.18 | 40.48 | 140,862 | +0.00(+0.00%) |
Nov 19, 2019 | 40.50 | 40.61 | 40.34 | 40.48 | 65,975 | +0.20(+0.51%) |
Nov 18, 2019 | 40.06 | 40.38 | 39.95 | 40.28 | 159,306 | +0.21(+0.53%) |
Nov 15, 2019 | 39.90 | 40.08 | 39.79 | 40.06 | 170,582 | +0.22(+0.56%) |
Nov 14, 2019 | 39.73 | 39.92 | 39.59 | 39.84 | 113,454 | -0.05(-0.12%) |
Nov 13, 2019 | 39.60 | 39.90 | 39.46 | 39.89 | 113,297 | +0.07(+0.17%) |
Nov 12, 2019 | 39.69 | 39.93 | 39.60 | 39.82 | 155,686 | +0.23(+0.59%) |
Nov 11, 2019 | 39.45 | 39.70 | 39.37 | 39.59 | 147,273 | +0.27(+0.69%) |
Nov 08, 2019 | 38.81 | 39.33 | 38.66 | 39.32 | 287,870 | +0.53(+1.38%) |
Nov 07, 2019 | 38.88 | 39.08 | 38.67 | 38.78 | 115,343 | +0.03(+0.08%) |
Nov 06, 2019 | 38.70 | 38.83 | 38.56 | 38.75 | 91,384 | +0.11(+0.28%) |
Nov 05, 2019 | 38.52 | 38.68 | 38.30 | 38.65 | 86,552 | +0.16(+0.40%) |
Nov 04, 2019 | 38.64 | 38.77 | 38.39 | 38.49 | 175,262 | +0.03(+0.08%) |