Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.68 | 41.68 | 41.25 | 41.39 | 14,373 | -0.44(-1.04%) |
Jan 30, 2020 | 41.50 | 41.82 | 41.46 | 41.82 | 7,962 | +0.05(+0.13%) |
Jan 29, 2020 | 41.90 | 41.90 | 41.77 | 41.77 | 10,435 | -0.12(-0.29%) |
Jan 28, 2020 | 41.85 | 41.93 | 41.80 | 41.89 | 10,421 | +0.27(+0.64%) |
Jan 27, 2020 | 41.45 | 41.68 | 41.45 | 41.62 | 16,849 | -0.44(-1.04%) |
Jan 24, 2020 | 42.21 | 42.28 | 41.98 | 42.06 | 36,959 | -0.12(-0.29%) |
Jan 23, 2020 | 41.80 | 42.22 | 41.80 | 42.18 | 22,666 | +0.27(+0.65%) |
Jan 22, 2020 | 42.23 | 42.23 | 41.91 | 41.91 | 8,002 | -0.11(-0.26%) |
Jan 21, 2020 | 41.99 | 42.13 | 41.98 | 42.02 | 36,885 | -0.15(-0.36%) |
Jan 17, 2020 | 42.21 | 42.21 | 42.02 | 42.17 | 20,419 | +0.22(+0.52%) |
Jan 16, 2020 | 41.98 | 42.01 | 41.94 | 41.95 | 59,728 | +0.13(+0.30%) |
Jan 15, 2020 | 41.75 | 41.84 | 41.73 | 41.83 | 23,923 | +0.29(+0.71%) |
Jan 14, 2020 | 41.50 | 41.63 | 41.46 | 41.53 | 41,034 | +0.08(+0.20%) |
Jan 13, 2020 | 41.25 | 41.50 | 41.24 | 41.45 | 11,311 | +0.37(+0.91%) |
Jan 10, 2020 | 41.03 | 41.14 | 41.03 | 41.08 | 12,091 | +0.10(+0.23%) |
Jan 09, 2020 | 40.92 | 41.02 | 40.92 | 40.98 | 10,669 | +0.12(+0.28%) |
Jan 08, 2020 | 40.93 | 41.04 | 40.87 | 40.87 | 98,765 | +0.00(+0.00%) |
Jan 07, 2020 | 41.17 | 41.17 | 40.77 | 40.87 | 13,085 | -0.23(-0.56%) |
Jan 06, 2020 | 41.03 | 41.19 | 41.03 | 41.10 | 7,114 | +0.15(+0.36%) |
Jan 03, 2020 | 40.70 | 41.06 | 40.70 | 40.95 | 13,574 | -0.06(-0.16%) |
Jan 02, 2020 | 41.25 | 41.25 | 40.90 | 41.01 | 7,167 | -0.14(-0.33%) |
Dec 31, 2019 | 40.96 | 41.15 | 40.92 | 41.15 | 25,894 | +0.18(+0.45%) |
Dec 30, 2019 | 41.05 | 41.06 | 40.91 | 40.96 | 37,940 | -0.21(-0.51%) |
Dec 27, 2019 | 41.36 | 41.36 | 41.11 | 41.17 | 74,832 | +0.19(+0.46%) |
Dec 26, 2019 | 41.03 | 41.03 | 40.91 | 40.99 | 53,622 | +0.09(+0.23%) |
Dec 24, 2019 | 40.81 | 41.00 | 40.80 | 40.90 | 6,616 | -0.06(-0.15%) |
Dec 23, 2019 | 40.92 | 40.99 | 40.84 | 40.96 | 12,748 | +0.04(+0.11%) |
Dec 20, 2019 | 40.86 | 40.95 | 40.77 | 40.91 | 13,320 | +0.24(+0.58%) |
Dec 19, 2019 | 40.57 | 40.69 | 40.49 | 40.68 | 25,823 | +0.14(+0.35%) |
Dec 18, 2019 | 40.35 | 40.56 | 40.30 | 40.53 | 7,753 | +0.33(+0.82%) |
Dec 17, 2019 | 40.34 | 40.45 | 40.19 | 40.21 | 6,248 | -0.01(-0.03%) |
Dec 16, 2019 | 39.97 | 40.23 | 39.97 | 40.22 | 7,685 | +0.47(+1.17%) |
Dec 13, 2019 | 39.69 | 39.75 | 39.60 | 39.75 | 6,085 | +0.22(+0.56%) |
Dec 12, 2019 | 39.71 | 39.71 | 39.46 | 39.53 | 10,310 | -0.08(-0.20%) |
Dec 11, 2019 | 39.58 | 39.62 | 39.49 | 39.61 | 170,788 | +0.30(+0.75%) |
Dec 10, 2019 | 39.17 | 39.41 | 39.17 | 39.31 | 22,403 | +0.11(+0.27%) |
Dec 09, 2019 | 39.03 | 39.21 | 39.03 | 39.21 | 45,434 | +0.13(+0.33%) |
Dec 06, 2019 | 38.99 | 39.12 | 38.99 | 39.08 | 8,956 | +0.12(+0.31%) |
Dec 05, 2019 | 38.91 | 39.00 | 38.87 | 38.96 | 36,862 | -0.01(-0.02%) |
Dec 04, 2019 | 38.83 | 38.98 | 38.81 | 38.96 | 78,471 | +0.27(+0.69%) |
Dec 03, 2019 | 38.57 | 38.71 | 38.53 | 38.69 | 14,946 | -0.04(-0.11%) |
Dec 02, 2019 | 38.81 | 38.81 | 38.67 | 38.74 | 27,345 | -0.30(-0.78%) |
Nov 29, 2019 | 39.08 | 39.08 | 38.99 | 39.04 | 10,104 | -0.20(-0.50%) |
Nov 27, 2019 | 39.10 | 39.25 | 39.06 | 39.24 | 9,301 | -0.00(-0.01%) |
Nov 26, 2019 | 39.16 | 39.24 | 39.11 | 39.24 | 12,739 | +0.07(+0.18%) |
Nov 25, 2019 | 39.28 | 39.28 | 39.05 | 39.17 | 13,332 | +0.12(+0.31%) |
Nov 22, 2019 | 39.17 | 39.17 | 38.94 | 39.05 | 18,372 | -0.11(-0.29%) |
Nov 21, 2019 | 39.08 | 39.16 | 39.01 | 39.16 | 4,782 | -0.01(-0.03%) |
Nov 20, 2019 | 39.13 | 39.19 | 39.02 | 39.18 | 9,425 | +0.05(+0.12%) |
Nov 19, 2019 | 39.20 | 39.20 | 39.09 | 39.13 | 6,844 | -0.13(-0.33%) |
Nov 18, 2019 | 39.36 | 39.45 | 39.26 | 39.26 | 27,364 | -0.09(-0.22%) |
Nov 15, 2019 | 39.14 | 39.34 | 39.12 | 39.34 | 14,009 | +0.30(+0.78%) |
Nov 14, 2019 | 39.10 | 39.10 | 38.99 | 39.04 | 12,489 | -0.04(-0.11%) |
Nov 13, 2019 | 39.08 | 39.13 | 39.04 | 39.08 | 14,425 | +0.08(+0.21%) |
Nov 12, 2019 | 39.06 | 39.10 | 39.00 | 39.00 | 12,346 | +0.03(+0.08%) |
Nov 11, 2019 | 38.98 | 39.04 | 38.97 | 38.97 | 3,929 | -0.06(-0.16%) |
Nov 08, 2019 | 38.95 | 39.08 | 38.95 | 39.03 | 11,023 | +0.01(+0.02%) |
Nov 07, 2019 | 39.20 | 39.20 | 38.99 | 39.02 | 14,159 | -0.26(-0.65%) |
Nov 06, 2019 | 39.35 | 39.43 | 39.24 | 39.28 | 9,900 | -0.12(-0.30%) |
Nov 05, 2019 | 39.66 | 39.66 | 39.21 | 39.39 | 6,116 | -0.35(-0.89%) |
Nov 04, 2019 | 39.87 | 39.95 | 39.70 | 39.75 | 15,206 | -0.15(-0.38%) |