Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.41 | 42.42 | 41.61 | 41.80 | 1,661,400 | -0.71(-1.67%) |
Jan 30, 2020 | 42.06 | 44.21 | 41.92 | 42.51 | 1,334,315 | +1.04(+2.51%) |
Jan 29, 2020 | 41.61 | 41.79 | 41.45 | 41.47 | 787,287 | +0.28(+0.68%) |
Jan 28, 2020 | 41.22 | 41.32 | 41.12 | 41.19 | 1,439,795 | +0.22(+0.54%) |
Jan 27, 2020 | 40.94 | 41.11 | 40.88 | 40.97 | 1,806,670 | -0.23(-0.56%) |
Jan 24, 2020 | 42.16 | 42.16 | 41.20 | 41.20 | 2,152,200 | -1.19(-2.81%) |
Jan 23, 2020 | 42.36 | 42.43 | 42.18 | 42.39 | 387,967 | -0.19(-0.45%) |
Jan 22, 2020 | 42.80 | 42.88 | 42.55 | 42.58 | 989,030 | +0.13(+0.31%) |
Jan 21, 2020 | 42.46 | 42.67 | 42.41 | 42.45 | 910,172 | +0.03(+0.07%) |
Jan 17, 2020 | 42.31 | 42.45 | 42.28 | 42.42 | 530,500 | +0.67(+1.60%) |
Jan 16, 2020 | 41.69 | 41.78 | 41.49 | 41.75 | 949,007 | +0.21(+0.51%) |
Jan 15, 2020 | 41.53 | 41.67 | 41.46 | 41.54 | 510,061 | +0.36(+0.87%) |
Jan 14, 2020 | 40.94 | 41.20 | 40.94 | 41.18 | 410,758 | +0.01(+0.02%) |
Jan 13, 2020 | 41.20 | 41.22 | 41.00 | 41.17 | 518,447 | +0.14(+0.34%) |
Jan 10, 2020 | 40.95 | 41.30 | 40.95 | 41.03 | 1,022,200 | +0.17(+0.42%) |
Jan 09, 2020 | 40.84 | 40.99 | 40.82 | 40.86 | 395,094 | +0.02(+0.05%) |
Jan 08, 2020 | 40.71 | 40.89 | 40.71 | 40.84 | 575,157 | +0.14(+0.34%) |
Jan 07, 2020 | 40.73 | 40.75 | 40.57 | 40.70 | 1,248,963 | -0.32(-0.78%) |
Jan 06, 2020 | 40.51 | 41.02 | 40.51 | 41.02 | 1,561,379 | +0.37(+0.91%) |
Jan 03, 2020 | 40.37 | 40.81 | 40.36 | 40.65 | 5,957,800 | -0.24(-0.59%) |
Jan 02, 2020 | 40.65 | 41.00 | 40.65 | 40.89 | 623,312 | +0.23(+0.57%) |
Dec 31, 2019 | 40.65 | 40.80 | 40.57 | 40.66 | 483,700 | -0.07(-0.17%) |
Dec 30, 2019 | 40.61 | 40.75 | 40.44 | 40.73 | 1,953,992 | +0.09(+0.22%) |
Dec 27, 2019 | 40.62 | 40.81 | 40.54 | 40.64 | 2,550,000 | +0.28(+0.69%) |
Dec 26, 2019 | 40.24 | 40.49 | 40.24 | 40.36 | 459,106 | +0.02(+0.05%) |
Dec 24, 2019 | 40.30 | 40.47 | 40.23 | 40.34 | 332,800 | -0.01(-0.04%) |
Dec 23, 2019 | 40.18 | 40.40 | 40.10 | 40.35 | 3,510,644 | +0.47(+1.19%) |
Dec 20, 2019 | 39.75 | 39.96 | 39.71 | 39.88 | 879,700 | +0.50(+1.27%) |
Dec 19, 2019 | 39.10 | 39.45 | 39.07 | 39.38 | 1,021,068 | +0.45(+1.16%) |
Dec 18, 2019 | 38.80 | 38.99 | 38.68 | 38.93 | 1,248,371 | +0.28(+0.72%) |
Dec 17, 2019 | 38.62 | 38.79 | 38.61 | 38.65 | 660,057 | +0.04(+0.10%) |
Dec 16, 2019 | 38.59 | 38.75 | 38.53 | 38.61 | 962,268 | +0.45(+1.18%) |
Dec 13, 2019 | 38.35 | 38.42 | 38.13 | 38.16 | 1,022,000 | -0.28(-0.73%) |
Dec 12, 2019 | 38.26 | 38.48 | 38.26 | 38.44 | 1,212,520 | -0.05(-0.13%) |
Dec 11, 2019 | 38.37 | 38.59 | 38.32 | 38.49 | 1,486,512 | +0.09(+0.23%) |
Dec 10, 2019 | 38.37 | 38.53 | 38.22 | 38.40 | 457,842 | +0.00(+0.01%) |
Dec 09, 2019 | 38.39 | 38.55 | 38.37 | 38.40 | 1,986,020 | -0.17(-0.45%) |
Dec 06, 2019 | 38.59 | 38.62 | 38.36 | 38.57 | 1,453,800 | +0.14(+0.36%) |
Dec 05, 2019 | 38.51 | 38.64 | 38.39 | 38.43 | 2,388,201 | -0.09(-0.23%) |
Dec 04, 2019 | 38.26 | 38.55 | 38.26 | 38.52 | 339,056 | +0.33(+0.86%) |
Dec 03, 2019 | 37.98 | 38.19 | 37.87 | 38.19 | 714,072 | -0.23(-0.60%) |
Dec 02, 2019 | 38.49 | 38.51 | 38.19 | 38.42 | 653,539 | -0.15(-0.39%) |
Nov 29, 2019 | 38.47 | 38.63 | 38.47 | 38.57 | 314,200 | +0.02(+0.05%) |
Nov 27, 2019 | 38.54 | 38.65 | 38.38 | 38.55 | 3,329,600 | -0.23(-0.59%) |
Nov 26, 2019 | 38.72 | 38.87 | 38.68 | 38.78 | 1,184,570 | +0.30(+0.79%) |
Nov 25, 2019 | 38.11 | 38.51 | 38.11 | 38.48 | 1,137,711 | +0.41(+1.06%) |
Nov 22, 2019 | 38.12 | 38.18 | 37.94 | 38.07 | 884,000 | -0.16(-0.42%) |
Nov 21, 2019 | 37.94 | 38.30 | 37.92 | 38.23 | 1,167,062 | +0.06(+0.16%) |
Nov 20, 2019 | 38.13 | 38.28 | 38.03 | 38.17 | 1,350,959 | -0.13(-0.34%) |
Nov 19, 2019 | 38.19 | 38.32 | 38.11 | 38.30 | 1,532,968 | +0.27(+0.71%) |
Nov 18, 2019 | 37.78 | 38.08 | 37.77 | 38.03 | 1,242,918 | +0.50(+1.33%) |
Nov 15, 2019 | 37.27 | 37.58 | 37.27 | 37.53 | 2,905,900 | +0.19(+0.51%) |
Nov 14, 2019 | 37.27 | 37.34 | 37.13 | 37.34 | 358,819 | -0.26(-0.69%) |
Nov 13, 2019 | 37.63 | 37.65 | 37.52 | 37.60 | 425,871 | +0.11(+0.29%) |
Nov 12, 2019 | 37.34 | 37.55 | 37.34 | 37.49 | 461,867 | -0.06(-0.17%) |
Nov 11, 2019 | 37.38 | 37.56 | 37.36 | 37.55 | 410,333 | +0.16(+0.44%) |
Nov 08, 2019 | 37.19 | 37.40 | 37.18 | 37.39 | 602,400 | +0.23(+0.62%) |
Nov 07, 2019 | 37.20 | 37.23 | 37.12 | 37.16 | 759,045 | +0.05(+0.13%) |
Nov 06, 2019 | 37.09 | 37.31 | 37.00 | 37.11 | 2,600,057 | +0.11(+0.30%) |
Nov 05, 2019 | 37.26 | 37.30 | 36.97 | 37.00 | 1,108,699 | -0.59(-1.57%) |
Nov 04, 2019 | 37.68 | 37.79 | 37.57 | 37.59 | 2,021,058 | -0.11(-0.29%) |