Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.52 | 43.52 | 43.09 | 43.27 | 32,008 | -0.37(-0.85%) |
Jan 30, 2020 | 43.61 | 43.95 | 43.25 | 43.64 | 363,646 | -0.32(-0.74%) |
Jan 29, 2020 | 43.95 | 44.23 | 43.94 | 43.97 | 19,637 | +0.08(+0.17%) |
Jan 28, 2020 | 43.78 | 44.03 | 43.67 | 43.89 | 70,531 | +0.33(+0.77%) |
Jan 27, 2020 | 42.94 | 43.75 | 42.92 | 43.56 | 35,787 | -0.32(-0.72%) |
Jan 24, 2020 | 45.20 | 45.20 | 43.68 | 43.87 | 55,726 | -1.13(-2.51%) |
Jan 23, 2020 | 45.00 | 45.08 | 44.70 | 45.00 | 40,925 | -0.23(-0.51%) |
Jan 22, 2020 | 45.36 | 45.58 | 45.12 | 45.23 | 63,091 | -0.03(-0.06%) |
Jan 21, 2020 | 44.90 | 45.40 | 44.90 | 45.26 | 33,542 | +0.22(+0.49%) |
Jan 17, 2020 | 45.80 | 45.80 | 45.01 | 45.04 | 60,133 | -0.61(-1.34%) |
Jan 16, 2020 | 45.54 | 45.85 | 45.26 | 45.65 | 255,832 | +0.40(+0.88%) |
Jan 15, 2020 | 44.68 | 45.45 | 44.68 | 45.25 | 94,175 | +0.19(+0.42%) |
Jan 14, 2020 | 44.02 | 45.17 | 43.85 | 45.06 | 87,730 | +1.15(+2.63%) |
Jan 13, 2020 | 43.80 | 43.93 | 43.16 | 43.91 | 39,074 | +0.39(+0.90%) |
Jan 10, 2020 | 42.96 | 43.69 | 42.96 | 43.52 | 48,484 | +0.71(+1.67%) |
Jan 09, 2020 | 42.77 | 42.97 | 42.74 | 42.80 | 65,746 | +0.17(+0.40%) |
Jan 08, 2020 | 42.75 | 42.94 | 42.60 | 42.63 | 46,955 | -0.26(-0.60%) |
Jan 07, 2020 | 42.65 | 43.08 | 42.62 | 42.89 | 32,044 | -0.03(-0.07%) |
Jan 06, 2020 | 42.46 | 42.92 | 42.26 | 42.92 | 50,706 | +0.12(+0.29%) |
Jan 03, 2020 | 42.94 | 43.21 | 42.62 | 42.79 | 47,435 | -0.61(-1.40%) |
Jan 02, 2020 | 43.54 | 43.93 | 42.85 | 43.40 | 152,552 | -0.11(-0.26%) |
Dec 31, 2019 | 42.95 | 43.65 | 42.90 | 43.52 | 278,210 | +0.39(+0.91%) |
Dec 30, 2019 | 43.73 | 43.77 | 43.10 | 43.13 | 261,591 | -0.53(-1.22%) |
Dec 27, 2019 | 44.21 | 44.21 | 43.58 | 43.66 | 81,647 | -0.50(-1.12%) |
Dec 26, 2019 | 44.34 | 44.38 | 44.04 | 44.16 | 65,043 | -0.18(-0.41%) |
Dec 24, 2019 | 44.21 | 44.34 | 43.97 | 44.34 | 38,934 | +0.34(+0.78%) |
Dec 23, 2019 | 43.49 | 44.36 | 43.30 | 43.99 | 153,341 | +0.86(+1.99%) |
Dec 20, 2019 | 42.85 | 43.24 | 42.82 | 43.14 | 42,044 | +0.45(+1.05%) |
Dec 19, 2019 | 42.22 | 42.90 | 42.22 | 42.69 | 95,532 | +0.82(+1.95%) |
Dec 18, 2019 | 41.56 | 41.90 | 41.51 | 41.87 | 70,869 | +0.31(+0.74%) |
Dec 17, 2019 | 41.38 | 41.58 | 40.87 | 41.56 | 147,501 | +0.36(+0.87%) |
Dec 16, 2019 | 41.51 | 41.61 | 40.90 | 41.20 | 97,128 | +1.35(+3.39%) |
Dec 13, 2019 | 40.02 | 40.31 | 39.68 | 39.85 | 153,986 | -0.08(-0.19%) |
Dec 12, 2019 | 39.35 | 40.02 | 39.25 | 39.93 | 44,885 | +0.56(+1.43%) |
Dec 11, 2019 | 39.75 | 39.87 | 39.33 | 39.37 | 41,985 | -0.29(-0.72%) |
Dec 10, 2019 | 39.34 | 39.66 | 39.21 | 39.65 | 76,073 | +0.35(+0.90%) |
Dec 09, 2019 | 39.23 | 39.41 | 39.05 | 39.30 | 26,830 | +0.29(+0.73%) |
Dec 06, 2019 | 38.77 | 39.11 | 38.77 | 39.02 | 41,203 | +0.43(+1.11%) |
Dec 05, 2019 | 39.20 | 39.20 | 38.52 | 38.59 | 55,903 | -0.64(-1.62%) |
Dec 04, 2019 | 38.84 | 39.32 | 38.61 | 39.23 | 349,212 | +0.56(+1.45%) |
Dec 03, 2019 | 38.57 | 38.68 | 38.23 | 38.66 | 116,892 | -0.10(-0.25%) |
Dec 02, 2019 | 39.02 | 39.05 | 38.64 | 38.76 | 240,472 | -0.18(-0.46%) |
Nov 29, 2019 | 38.68 | 39.11 | 38.68 | 38.94 | 120,456 | +0.12(+0.32%) |
Nov 27, 2019 | 38.39 | 38.88 | 38.39 | 38.82 | 164,602 | +0.47(+1.22%) |
Nov 26, 2019 | 38.61 | 38.72 | 38.20 | 38.35 | 184,445 | -0.16(-0.42%) |
Nov 25, 2019 | 38.21 | 38.64 | 38.21 | 38.51 | 85,906 | +0.41(+1.07%) |
Nov 22, 2019 | 37.68 | 38.17 | 37.68 | 38.10 | 30,376 | +0.48(+1.26%) |
Nov 21, 2019 | 37.59 | 37.87 | 37.36 | 37.63 | 167,831 | +0.11(+0.30%) |
Nov 20, 2019 | 37.11 | 37.82 | 37.11 | 37.51 | 178,770 | +0.38(+1.02%) |
Nov 19, 2019 | 36.90 | 37.24 | 36.69 | 37.13 | 72,497 | +0.36(+0.98%) |
Nov 18, 2019 | 36.77 | 36.81 | 36.58 | 36.77 | 35,595 | -0.11(-0.31%) |
Nov 15, 2019 | 36.41 | 36.91 | 36.30 | 36.89 | 180,474 | +0.54(+1.49%) |
Nov 14, 2019 | 36.33 | 36.34 | 36.08 | 36.34 | 22,591 | -0.05(-0.13%) |
Nov 13, 2019 | 36.18 | 36.51 | 36.10 | 36.39 | 23,392 | +0.07(+0.18%) |
Nov 12, 2019 | 36.65 | 36.95 | 36.31 | 36.32 | 53,517 | -0.37(-1.01%) |
Nov 11, 2019 | 36.74 | 36.87 | 36.49 | 36.69 | 21,145 | -0.22(-0.59%) |
Nov 08, 2019 | 36.23 | 36.91 | 36.10 | 36.91 | 42,990 | +0.59(+1.62%) |
Nov 07, 2019 | 36.36 | 36.60 | 36.22 | 36.32 | 39,088 | +0.04(+0.11%) |
Nov 06, 2019 | 36.98 | 37.10 | 36.20 | 36.29 | 54,992 | -0.89(-2.41%) |
Nov 05, 2019 | 37.56 | 37.56 | 37.08 | 37.18 | 56,374 | -0.35(-0.94%) |
Nov 04, 2019 | 37.78 | 37.81 | 37.49 | 37.53 | 43,062 | -0.02(-0.05%) |