Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.22 | 41.48 | 40.09 | 40.24 | 3,295,354 | -1.26(-3.03%) |
Jan 30, 2020 | 40.59 | 41.52 | 40.59 | 41.50 | 1,433,968 | +0.52(+1.26%) |
Jan 29, 2020 | 41.85 | 41.85 | 40.92 | 40.98 | 1,541,988 | -0.52(-1.26%) |
Jan 28, 2020 | 42.17 | 42.49 | 41.13 | 41.51 | 2,154,453 | -0.56(-1.34%) |
Jan 27, 2020 | 42.38 | 42.60 | 41.85 | 42.07 | 2,336,112 | -1.24(-2.86%) |
Jan 24, 2020 | 43.86 | 43.92 | 43.09 | 43.31 | 797,567 | -0.54(-1.24%) |
Jan 23, 2020 | 43.14 | 43.85 | 42.74 | 43.85 | 1,189,989 | +0.48(+1.10%) |
Jan 22, 2020 | 43.94 | 44.05 | 43.26 | 43.37 | 963,668 | -0.24(-0.56%) |
Jan 21, 2020 | 43.92 | 43.95 | 43.42 | 43.61 | 1,167,171 | -0.53(-1.21%) |
Jan 17, 2020 | 43.80 | 44.28 | 43.74 | 44.15 | 1,255,253 | +0.54(+1.24%) |
Jan 16, 2020 | 43.35 | 44.02 | 43.26 | 43.60 | 1,175,308 | +0.81(+1.90%) |
Jan 15, 2020 | 42.51 | 42.87 | 42.51 | 42.79 | 818,542 | +0.24(+0.57%) |
Jan 14, 2020 | 42.81 | 42.87 | 42.46 | 42.55 | 778,458 | -0.35(-0.81%) |
Jan 13, 2020 | 42.38 | 42.93 | 42.24 | 42.90 | 1,099,780 | +0.64(+1.52%) |
Jan 10, 2020 | 42.75 | 42.84 | 42.12 | 42.25 | 818,732 | -0.41(-0.96%) |
Jan 09, 2020 | 42.62 | 42.72 | 42.47 | 42.66 | 565,108 | +0.25(+0.59%) |
Jan 08, 2020 | 42.45 | 42.78 | 42.17 | 42.41 | 1,007,967 | +0.16(+0.38%) |
Jan 07, 2020 | 42.62 | 42.65 | 42.18 | 42.25 | 1,081,162 | -0.37(-0.88%) |
Jan 06, 2020 | 42.57 | 42.84 | 42.34 | 42.62 | 851,219 | -0.30(-0.70%) |
Jan 03, 2020 | 42.54 | 42.97 | 42.54 | 42.92 | 1,096,499 | -0.41(-0.95%) |
Jan 02, 2020 | 43.02 | 43.34 | 42.76 | 43.33 | 847,287 | +0.51(+1.20%) |
Dec 31, 2019 | 42.86 | 43.05 | 42.58 | 42.82 | 709,039 | +0.05(+0.11%) |
Dec 30, 2019 | 42.84 | 42.94 | 42.51 | 42.77 | 697,024 | +0.04(+0.09%) |
Dec 27, 2019 | 43.06 | 43.06 | 42.64 | 42.74 | 505,079 | -0.09(-0.22%) |
Dec 26, 2019 | 42.93 | 42.95 | 42.53 | 42.83 | 376,089 | -0.03(-0.07%) |
Dec 24, 2019 | 42.84 | 43.00 | 42.68 | 42.86 | 202,674 | -0.01(-0.02%) |
Dec 23, 2019 | 42.81 | 43.03 | 42.38 | 42.87 | 848,997 | +0.38(+0.90%) |
Dec 20, 2019 | 42.51 | 42.69 | 42.39 | 42.48 | 2,182,393 | +0.06(+0.13%) |
Dec 19, 2019 | 42.66 | 42.68 | 42.32 | 42.43 | 951,964 | -0.06(-0.13%) |
Dec 18, 2019 | 42.38 | 42.66 | 42.25 | 42.48 | 836,145 | +0.12(+0.29%) |
Dec 17, 2019 | 42.48 | 42.57 | 42.12 | 42.36 | 1,235,519 | -0.50(-1.18%) |
Dec 16, 2019 | 43.18 | 43.36 | 42.69 | 42.87 | 739,592 | +0.07(+0.15%) |
Dec 13, 2019 | 42.96 | 43.36 | 42.54 | 42.80 | 723,822 | -0.11(-0.26%) |
Dec 12, 2019 | 42.62 | 43.16 | 42.31 | 42.91 | 840,067 | +0.44(+1.03%) |
Dec 11, 2019 | 42.31 | 42.55 | 42.09 | 42.48 | 571,536 | +0.32(+0.75%) |
Dec 10, 2019 | 42.15 | 42.62 | 41.86 | 42.16 | 1,237,898 | +0.10(+0.24%) |
Dec 09, 2019 | 42.19 | 42.44 | 41.95 | 42.05 | 1,611,777 | +0.24(+0.58%) |
Dec 06, 2019 | 42.00 | 42.04 | 41.80 | 41.81 | 657,192 | +0.31(+0.74%) |
Dec 05, 2019 | 41.25 | 41.51 | 41.01 | 41.50 | 722,941 | +0.47(+1.14%) |
Dec 04, 2019 | 41.05 | 41.53 | 40.93 | 41.04 | 1,122,289 | +0.32(+0.78%) |
Dec 03, 2019 | 40.44 | 40.87 | 40.28 | 40.72 | 1,311,764 | -0.16(-0.39%) |
Dec 02, 2019 | 41.29 | 41.65 | 40.87 | 40.88 | 1,092,705 | -0.52(-1.26%) |
Nov 29, 2019 | 41.43 | 41.50 | 41.21 | 41.40 | 471,014 | +0.01(+0.02%) |
Nov 27, 2019 | 41.49 | 41.49 | 41.19 | 41.39 | 677,331 | -0.10(-0.25%) |
Nov 26, 2019 | 41.26 | 41.54 | 40.93 | 41.49 | 1,289,677 | +0.40(+0.98%) |
Nov 25, 2019 | 40.93 | 41.31 | 40.78 | 41.09 | 1,043,559 | +0.27(+0.66%) |
Nov 22, 2019 | 40.63 | 40.88 | 40.33 | 40.82 | 766,670 | +0.35(+0.85%) |
Nov 21, 2019 | 40.45 | 40.59 | 40.29 | 40.48 | 786,327 | +0.17(+0.42%) |
Nov 20, 2019 | 40.37 | 40.52 | 40.10 | 40.31 | 746,694 | -0.11(-0.28%) |
Nov 19, 2019 | 40.65 | 40.65 | 40.24 | 40.42 | 837,875 | -0.07(-0.16%) |
Nov 18, 2019 | 40.39 | 40.63 | 40.20 | 40.49 | 951,042 | -0.10(-0.25%) |
Nov 15, 2019 | 40.63 | 40.66 | 40.34 | 40.59 | 694,470 | +0.36(+0.91%) |
Nov 14, 2019 | 40.07 | 40.32 | 39.96 | 40.23 | 946,563 | +0.04(+0.09%) |
Nov 13, 2019 | 39.95 | 40.33 | 39.83 | 40.19 | 901,711 | -0.08(-0.21%) |
Nov 12, 2019 | 40.14 | 40.38 | 40.09 | 40.27 | 1,086,048 | +0.01(+0.02%) |
Nov 11, 2019 | 40.02 | 40.40 | 39.97 | 40.26 | 654,517 | -0.22(-0.55%) |
Nov 08, 2019 | 40.21 | 40.53 | 40.09 | 40.49 | 1,089,000 | +0.21(+0.51%) |
Nov 07, 2019 | 40.46 | 40.55 | 40.19 | 40.28 | 1,080,660 | +0.21(+0.51%) |
Nov 06, 2019 | 40.18 | 40.20 | 39.85 | 40.08 | 1,003,937 | -0.21(-0.51%) |
Nov 05, 2019 | 39.93 | 40.31 | 39.89 | 40.28 | 1,267,108 | +0.37(+0.94%) |
Nov 04, 2019 | 39.91 | 40.09 | 39.67 | 39.91 | 1,048,344 | +0.33(+0.83%) |