Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.31 | 44.61 | 43.49 | 43.76 | 53,343 | -0.47(-1.07%) |
Jan 30, 2020 | 43.25 | 44.44 | 43.25 | 44.23 | 57,779 | +0.30(+0.69%) |
Jan 29, 2020 | 43.80 | 44.16 | 43.71 | 43.93 | 31,650 | +0.01(+0.02%) |
Jan 28, 2020 | 44.12 | 44.54 | 43.81 | 43.92 | 49,063 | +0.03(+0.07%) |
Jan 27, 2020 | 43.40 | 44.14 | 42.98 | 43.89 | 42,356 | -0.12(-0.27%) |
Jan 24, 2020 | 44.92 | 44.92 | 43.69 | 44.01 | 151,173 | -0.64(-1.43%) |
Jan 23, 2020 | 44.97 | 45.27 | 44.33 | 44.65 | 136,248 | -0.62(-1.37%) |
Jan 22, 2020 | 45.24 | 45.70 | 45.24 | 45.27 | 144,360 | +0.12(+0.26%) |
Jan 21, 2020 | 44.69 | 45.51 | 44.69 | 45.15 | 121,789 | +0.28(+0.63%) |
Jan 17, 2020 | 44.68 | 45.11 | 44.37 | 44.86 | 98,746 | +0.27(+0.59%) |
Jan 16, 2020 | 43.98 | 44.70 | 43.98 | 44.60 | 147,923 | +0.74(+1.68%) |
Jan 15, 2020 | 43.82 | 44.29 | 43.69 | 43.86 | 65,046 | +0.20(+0.45%) |
Jan 14, 2020 | 42.61 | 43.95 | 42.57 | 43.66 | 102,180 | +0.96(+2.25%) |
Jan 13, 2020 | 42.69 | 42.97 | 42.17 | 42.70 | 41,828 | +0.12(+0.28%) |
Jan 10, 2020 | 42.56 | 43.02 | 42.50 | 42.58 | 33,288 | -0.06(-0.14%) |
Jan 09, 2020 | 42.47 | 42.89 | 42.47 | 42.64 | 38,230 | +0.43(+1.02%) |
Jan 08, 2020 | 42.56 | 42.86 | 41.74 | 42.21 | 70,856 | -0.29(-0.69%) |
Jan 07, 2020 | 43.08 | 43.34 | 42.49 | 42.50 | 76,436 | -0.70(-1.61%) |
Jan 06, 2020 | 43.12 | 43.55 | 43.04 | 43.20 | 61,951 | +0.03(+0.07%) |
Jan 03, 2020 | 42.90 | 43.51 | 42.90 | 43.17 | 39,702 | -0.07(-0.16%) |
Jan 02, 2020 | 43.18 | 43.42 | 42.53 | 43.24 | 53,099 | +0.24(+0.55%) |
Dec 31, 2019 | 42.59 | 43.13 | 42.48 | 43.01 | 46,828 | +0.40(+0.95%) |
Dec 30, 2019 | 43.03 | 43.06 | 42.32 | 42.60 | 22,316 | -0.57(-1.32%) |
Dec 27, 2019 | 43.08 | 43.21 | 43.04 | 43.17 | 41,025 | +0.21(+0.48%) |
Dec 26, 2019 | 43.02 | 43.19 | 42.80 | 42.97 | 164,188 | +0.02(+0.05%) |
Dec 24, 2019 | 42.78 | 42.97 | 42.60 | 42.95 | 34,612 | +0.06(+0.14%) |
Dec 23, 2019 | 43.25 | 43.45 | 42.64 | 42.89 | 34,050 | -0.16(-0.37%) |
Dec 20, 2019 | 43.25 | 43.43 | 42.77 | 43.05 | 142,112 | -0.14(-0.32%) |
Dec 19, 2019 | 41.17 | 43.34 | 41.13 | 43.18 | 132,097 | +2.02(+4.92%) |
Dec 18, 2019 | 41.40 | 41.40 | 40.85 | 41.16 | 68,176 | -0.02(-0.05%) |
Dec 17, 2019 | 41.11 | 41.47 | 40.97 | 41.18 | 75,046 | +0.16(+0.38%) |
Dec 16, 2019 | 40.95 | 41.72 | 40.85 | 41.02 | 77,585 | +0.08(+0.19%) |
Dec 13, 2019 | 41.01 | 41.85 | 40.63 | 40.94 | 78,996 | -0.07(-0.17%) |
Dec 12, 2019 | 42.22 | 42.53 | 40.94 | 41.01 | 77,713 | -1.24(-2.93%) |
Dec 11, 2019 | 41.89 | 42.28 | 41.80 | 42.25 | 88,777 | +0.39(+0.94%) |
Dec 10, 2019 | 41.78 | 42.00 | 41.59 | 41.86 | 71,220 | +0.19(+0.45%) |
Dec 09, 2019 | 41.72 | 42.02 | 41.49 | 41.67 | 145,493 | -0.04(-0.09%) |
Dec 06, 2019 | 42.08 | 42.32 | 41.57 | 41.71 | 195,150 | -0.18(-0.42%) |
Dec 05, 2019 | 41.31 | 42.00 | 41.31 | 41.89 | 211,437 | +0.71(+1.72%) |
Dec 04, 2019 | 41.37 | 41.73 | 40.94 | 41.18 | 284,228 | -0.28(-0.69%) |
Dec 03, 2019 | 41.53 | 41.58 | 40.61 | 41.46 | 240,321 | -0.07(-0.17%) |
Dec 02, 2019 | 42.27 | 42.27 | 41.43 | 41.53 | 183,071 | -0.78(-1.83%) |
Nov 29, 2019 | 42.56 | 42.70 | 42.16 | 42.31 | 29,318 | -0.14(-0.32%) |
Nov 27, 2019 | 42.45 | 42.74 | 42.07 | 42.45 | 109,027 | -0.04(-0.09%) |
Nov 26, 2019 | 42.29 | 42.50 | 41.93 | 42.49 | 55,343 | +0.40(+0.96%) |
Nov 25, 2019 | 41.28 | 42.16 | 41.28 | 42.08 | 192,346 | +0.97(+2.37%) |
Nov 22, 2019 | 40.96 | 41.39 | 40.74 | 41.11 | 101,698 | +0.10(+0.24%) |
Nov 21, 2019 | 42.07 | 42.07 | 40.85 | 41.01 | 223,598 | -0.95(-2.27%) |
Nov 20, 2019 | 41.96 | 42.59 | 41.62 | 41.96 | 51,685 | -0.16(-0.37%) |
Nov 19, 2019 | 41.40 | 42.17 | 41.40 | 42.12 | 42,873 | +0.67(+1.61%) |
Nov 18, 2019 | 40.82 | 41.68 | 40.82 | 41.45 | 56,311 | +0.72(+1.76%) |
Nov 15, 2019 | 40.36 | 41.19 | 40.10 | 40.74 | 60,062 | +0.47(+1.17%) |
Nov 14, 2019 | 40.07 | 40.49 | 39.87 | 40.27 | 21,859 | +0.12(+0.29%) |
Nov 13, 2019 | 40.45 | 41.08 | 39.90 | 40.15 | 71,352 | -0.30(-0.75%) |
Nov 12, 2019 | 38.52 | 40.53 | 38.52 | 40.45 | 80,599 | +0.71(+1.78%) |
Nov 11, 2019 | 37.34 | 39.96 | 36.07 | 39.74 | 160,930 | +2.48(+6.64%) |
Nov 08, 2019 | 37.21 | 37.36 | 36.63 | 37.27 | 69,936 | +0.11(+0.29%) |
Nov 07, 2019 | 37.99 | 37.99 | 37.06 | 37.16 | 94,178 | -0.64(-1.69%) |
Nov 06, 2019 | 38.74 | 38.74 | 37.76 | 37.80 | 35,593 | -0.95(-2.46%) |
Nov 05, 2019 | 38.40 | 38.84 | 37.71 | 38.75 | 76,642 | +0.27(+0.69%) |
Nov 04, 2019 | 39.27 | 39.45 | 38.21 | 38.49 | 66,198 | -0.55(-1.41%) |