Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.10 | 44.20 | 43.01 | 43.44 | 1,717,900 | -0.86(-1.94%) |
Jan 30, 2020 | 42.95 | 44.32 | 42.91 | 44.30 | 2,304,799 | +0.86(+1.98%) |
Jan 29, 2020 | 43.68 | 44.00 | 42.85 | 43.44 | 1,307,443 | -0.07(-0.16%) |
Jan 28, 2020 | 41.37 | 43.77 | 41.25 | 43.51 | 1,397,635 | +2.35(+5.71%) |
Jan 27, 2020 | 41.46 | 42.03 | 39.91 | 41.16 | 2,009,993 | -1.99(-4.61%) |
Jan 24, 2020 | 45.00 | 45.48 | 42.92 | 43.15 | 1,617,000 | -1.88(-4.17%) |
Jan 23, 2020 | 44.88 | 45.27 | 44.03 | 45.03 | 1,547,191 | +0.39(+0.87%) |
Jan 22, 2020 | 42.82 | 45.04 | 42.61 | 44.64 | 3,888,747 | +2.39(+5.66%) |
Jan 21, 2020 | 42.00 | 42.99 | 41.65 | 42.25 | 1,617,808 | +0.21(+0.50%) |
Jan 17, 2020 | 41.09 | 42.48 | 40.83 | 42.04 | 1,080,600 | +0.96(+2.34%) |
Jan 16, 2020 | 41.44 | 42.42 | 41.02 | 41.08 | 1,092,314 | +0.04(+0.10%) |
Jan 15, 2020 | 41.36 | 41.55 | 40.40 | 41.04 | 1,570,389 | -0.27(-0.65%) |
Jan 14, 2020 | 41.76 | 42.21 | 41.21 | 41.31 | 1,729,719 | -0.37(-0.89%) |
Jan 13, 2020 | 43.20 | 43.57 | 41.01 | 41.68 | 1,794,579 | -1.08(-2.53%) |
Jan 10, 2020 | 42.08 | 43.00 | 40.55 | 42.76 | 2,103,000 | +0.88(+2.10%) |
Jan 09, 2020 | 42.33 | 43.32 | 41.55 | 41.88 | 2,238,249 | +0.01(+0.02%) |
Jan 08, 2020 | 40.79 | 41.96 | 40.10 | 41.87 | 1,591,509 | +1.17(+2.87%) |
Jan 07, 2020 | 40.81 | 41.46 | 40.46 | 40.70 | 1,076,506 | -0.32(-0.78%) |
Jan 06, 2020 | 41.72 | 41.75 | 40.35 | 41.02 | 1,788,260 | -1.19(-2.82%) |
Jan 03, 2020 | 41.88 | 42.55 | 41.25 | 42.21 | 1,454,300 | -0.58(-1.36%) |
Jan 02, 2020 | 40.74 | 43.01 | 40.60 | 42.79 | 4,028,029 | +2.90(+7.27%) |
Dec 31, 2019 | 38.11 | 39.91 | 38.02 | 39.89 | 916,200 | +1.53(+3.99%) |
Dec 30, 2019 | 39.21 | 39.27 | 37.91 | 38.36 | 916,155 | -0.71(-1.82%) |
Dec 27, 2019 | 38.87 | 39.29 | 38.65 | 39.07 | 740,500 | +0.25(+0.64%) |
Dec 26, 2019 | 38.81 | 38.94 | 38.38 | 38.82 | 658,641 | +0.25(+0.65%) |
Dec 24, 2019 | 38.14 | 38.85 | 38.13 | 38.57 | 335,200 | +0.44(+1.15%) |
Dec 23, 2019 | 38.01 | 38.16 | 37.51 | 38.13 | 1,574,396 | +0.12(+0.32%) |
Dec 20, 2019 | 39.22 | 39.34 | 37.86 | 38.01 | 2,159,200 | -1.08(-2.76%) |
Dec 19, 2019 | 39.30 | 39.36 | 38.40 | 39.09 | 993,385 | +0.00(+0.00%) |
Dec 18, 2019 | 39.23 | 39.55 | 38.76 | 39.09 | 636,839 | +0.06(+0.15%) |
Dec 17, 2019 | 39.50 | 39.65 | 38.33 | 39.03 | 973,111 | -0.36(-0.91%) |
Dec 16, 2019 | 39.84 | 40.09 | 39.16 | 39.39 | 1,578,383 | -0.13(-0.34%) |
Dec 13, 2019 | 38.53 | 39.71 | 38.48 | 39.52 | 1,184,300 | +0.84(+2.16%) |
Dec 12, 2019 | 38.51 | 39.53 | 38.22 | 38.69 | 1,693,575 | -0.01(-0.03%) |
Dec 11, 2019 | 38.18 | 38.85 | 37.69 | 38.70 | 914,507 | +0.79(+2.08%) |
Dec 10, 2019 | 38.53 | 38.71 | 37.61 | 37.91 | 1,281,493 | -0.82(-2.12%) |
Dec 09, 2019 | 39.09 | 40.07 | 38.63 | 38.73 | 1,629,914 | -0.37(-0.95%) |
Dec 06, 2019 | 38.63 | 39.18 | 38.06 | 39.10 | 1,763,900 | +0.78(+2.04%) |
Dec 05, 2019 | 38.37 | 38.50 | 36.81 | 38.32 | 2,280,905 | +0.02(+0.05%) |
Dec 04, 2019 | 38.29 | 39.00 | 37.90 | 38.30 | 1,409,898 | +0.45(+1.19%) |
Dec 03, 2019 | 35.95 | 38.28 | 35.03 | 37.85 | 2,094,720 | +0.14(+0.37%) |
Dec 02, 2019 | 40.70 | 40.92 | 37.15 | 37.71 | 3,728,836 | -3.27(-7.98%) |
Nov 29, 2019 | 40.70 | 41.60 | 40.51 | 40.98 | 1,387,900 | +0.36(+0.89%) |
Nov 27, 2019 | 39.76 | 41.09 | 39.65 | 40.62 | 2,355,600 | +1.27(+3.23%) |
Nov 26, 2019 | 41.29 | 41.29 | 39.25 | 39.35 | 2,683,331 | -1.74(-4.23%) |
Nov 25, 2019 | 41.06 | 41.88 | 39.81 | 41.09 | 5,224,452 | -0.30(-0.72%) |
Nov 22, 2019 | 36.49 | 41.57 | 36.24 | 41.39 | 11,178,299 | +7.04(+20.49%) |
Nov 21, 2019 | 35.15 | 36.04 | 33.57 | 34.35 | 5,060,317 | -0.80(-2.28%) |
Nov 20, 2019 | 35.90 | 36.29 | 33.93 | 35.15 | 2,452,341 | -0.98(-2.71%) |
Nov 19, 2019 | 37.17 | 37.45 | 35.93 | 36.13 | 1,903,477 | -0.61(-1.66%) |
Nov 18, 2019 | 37.97 | 38.11 | 36.69 | 36.74 | 1,962,028 | -1.16(-3.06%) |
Nov 15, 2019 | 37.17 | 38.11 | 36.64 | 37.90 | 1,628,300 | +0.95(+2.57%) |
Nov 14, 2019 | 35.76 | 37.10 | 35.52 | 36.95 | 1,088,302 | +0.96(+2.67%) |
Nov 13, 2019 | 35.75 | 36.31 | 35.62 | 35.99 | 1,438,908 | +0.00(+0.00%) |
Nov 12, 2019 | 35.34 | 36.23 | 35.10 | 35.99 | 1,344,821 | +0.74(+2.10%) |
Nov 11, 2019 | 34.98 | 35.52 | 34.63 | 35.25 | 944,955 | +0.05(+0.14%) |
Nov 08, 2019 | 33.55 | 35.44 | 33.52 | 35.20 | 978,800 | +1.21(+3.56%) |
Nov 07, 2019 | 34.25 | 34.90 | 33.86 | 33.99 | 1,344,777 | -0.23(-0.67%) |
Nov 06, 2019 | 34.53 | 34.77 | 33.51 | 34.22 | 2,869,761 | -0.80(-2.28%) |
Nov 05, 2019 | 37.80 | 37.81 | 34.30 | 35.02 | 3,021,083 | -3.07(-8.06%) |
Nov 04, 2019 | 37.98 | 38.37 | 37.52 | 38.09 | 1,581,949 | +0.44(+1.17%) |