Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.97 | 44.47 | 43.26 | 43.53 | 446,500 | -0.82(-1.85%) |
Jan 30, 2020 | 44.20 | 44.65 | 43.50 | 44.35 | 424,670 | -0.30(-0.67%) |
Jan 29, 2020 | 43.65 | 45.22 | 43.65 | 44.65 | 464,215 | +1.12(+2.57%) |
Jan 28, 2020 | 43.78 | 44.79 | 43.32 | 43.53 | 343,260 | +0.17(+0.39%) |
Jan 27, 2020 | 42.90 | 43.91 | 42.30 | 43.36 | 292,587 | -0.62(-1.41%) |
Jan 24, 2020 | 45.93 | 45.93 | 43.46 | 43.98 | 427,800 | -1.16(-2.57%) |
Jan 23, 2020 | 46.62 | 46.62 | 45.07 | 45.14 | 596,376 | -1.72(-3.67%) |
Jan 22, 2020 | 46.45 | 47.43 | 46.05 | 46.86 | 335,613 | +0.60(+1.30%) |
Jan 21, 2020 | 48.19 | 49.64 | 45.61 | 46.26 | 485,230 | -1.93(-4.00%) |
Jan 17, 2020 | 49.35 | 50.09 | 48.18 | 48.19 | 415,200 | -0.91(-1.85%) |
Jan 16, 2020 | 48.27 | 49.16 | 47.72 | 49.10 | 475,039 | +1.49(+3.13%) |
Jan 15, 2020 | 46.81 | 47.79 | 45.85 | 47.61 | 448,521 | +0.79(+1.69%) |
Jan 14, 2020 | 43.62 | 46.88 | 42.70 | 46.82 | 592,202 | +2.87(+6.53%) |
Jan 13, 2020 | 44.78 | 45.50 | 43.12 | 43.95 | 764,254 | -0.93(-2.07%) |
Jan 10, 2020 | 42.90 | 45.48 | 42.32 | 44.88 | 688,800 | +1.88(+4.37%) |
Jan 09, 2020 | 41.43 | 44.02 | 41.02 | 43.00 | 545,588 | +1.45(+3.49%) |
Jan 08, 2020 | 40.93 | 42.23 | 40.53 | 41.55 | 276,980 | +0.76(+1.86%) |
Jan 07, 2020 | 39.94 | 41.17 | 39.43 | 40.79 | 610,641 | +0.75(+1.87%) |
Jan 06, 2020 | 38.70 | 40.19 | 38.29 | 40.04 | 284,148 | +0.92(+2.35%) |
Jan 03, 2020 | 38.55 | 39.42 | 37.76 | 39.12 | 341,700 | +0.13(+0.33%) |
Jan 02, 2020 | 41.30 | 41.30 | 38.58 | 38.99 | 562,735 | -1.98(-4.83%) |
Dec 31, 2019 | 40.52 | 41.66 | 40.48 | 40.97 | 397,600 | +0.36(+0.89%) |
Dec 30, 2019 | 40.72 | 41.75 | 39.96 | 40.61 | 395,000 | +0.07(+0.17%) |
Dec 27, 2019 | 41.42 | 41.53 | 40.01 | 40.54 | 339,000 | -0.84(-2.03%) |
Dec 26, 2019 | 42.19 | 42.24 | 41.16 | 41.38 | 268,862 | -0.61(-1.45%) |
Dec 24, 2019 | 41.68 | 42.01 | 41.27 | 41.99 | 133,400 | +0.25(+0.60%) |
Dec 23, 2019 | 41.30 | 41.83 | 39.59 | 41.74 | 420,747 | +0.61(+1.48%) |
Dec 20, 2019 | 41.39 | 41.57 | 39.49 | 41.13 | 1,114,300 | -0.66(-1.58%) |
Dec 19, 2019 | 41.29 | 42.51 | 41.05 | 41.79 | 352,090 | +0.61(+1.48%) |
Dec 18, 2019 | 43.76 | 44.44 | 41.01 | 41.18 | 616,959 | -1.81(-4.21%) |
Dec 17, 2019 | 43.76 | 43.81 | 42.42 | 42.99 | 399,940 | -1.01(-2.30%) |
Dec 16, 2019 | 44.00 | 44.30 | 42.98 | 44.00 | 352,648 | +0.37(+0.85%) |
Dec 13, 2019 | 41.70 | 43.77 | 41.70 | 43.63 | 456,900 | +1.62(+3.86%) |
Dec 12, 2019 | 40.16 | 42.37 | 40.09 | 42.01 | 413,661 | +1.54(+3.81%) |
Dec 11, 2019 | 41.88 | 42.59 | 40.08 | 40.47 | 351,393 | -1.29(-3.09%) |
Dec 10, 2019 | 42.62 | 42.87 | 41.12 | 41.76 | 539,793 | -0.95(-2.22%) |
Dec 09, 2019 | 45.13 | 45.88 | 42.34 | 42.71 | 818,855 | -2.03(-4.54%) |
Dec 06, 2019 | 43.83 | 45.44 | 43.48 | 44.74 | 526,800 | +1.21(+2.78%) |
Dec 05, 2019 | 45.00 | 45.44 | 43.19 | 43.53 | 472,349 | -1.34(-2.99%) |
Dec 04, 2019 | 45.00 | 45.00 | 43.76 | 44.87 | 603,504 | +0.37(+0.83%) |
Dec 03, 2019 | 43.20 | 45.79 | 42.89 | 44.50 | 1,164,345 | +3.82(+9.39%) |
Dec 02, 2019 | 41.88 | 41.97 | 39.16 | 40.68 | 453,626 | -1.18(-2.82%) |
Nov 29, 2019 | 41.93 | 42.23 | 41.34 | 41.86 | 213,600 | -0.07(-0.17%) |
Nov 27, 2019 | 41.81 | 42.53 | 41.45 | 41.93 | 308,200 | +0.42(+1.01%) |
Nov 26, 2019 | 41.71 | 42.11 | 41.00 | 41.51 | 674,274 | +0.05(+0.12%) |
Nov 25, 2019 | 38.79 | 41.61 | 38.70 | 41.46 | 811,522 | +3.11(+8.11%) |
Nov 22, 2019 | 38.04 | 38.61 | 37.52 | 38.35 | 622,400 | +0.71(+1.89%) |
Nov 21, 2019 | 37.99 | 38.39 | 37.31 | 37.64 | 428,561 | -0.02(-0.05%) |
Nov 20, 2019 | 37.67 | 38.79 | 37.05 | 37.66 | 458,819 | -0.53(-1.39%) |
Nov 19, 2019 | 37.79 | 38.59 | 37.07 | 38.19 | 369,754 | +0.78(+2.09%) |
Nov 18, 2019 | 36.90 | 37.67 | 36.53 | 37.41 | 336,616 | +0.25(+0.67%) |
Nov 15, 2019 | 36.63 | 37.54 | 36.50 | 37.16 | 342,600 | +0.84(+2.31%) |
Nov 14, 2019 | 36.81 | 37.31 | 35.88 | 36.32 | 356,533 | -0.28(-0.77%) |
Nov 13, 2019 | 37.58 | 38.69 | 36.44 | 36.60 | 472,676 | -1.57(-4.13%) |
Nov 12, 2019 | 38.59 | 39.03 | 37.52 | 38.17 | 451,830 | -0.35(-0.90%) |
Nov 11, 2019 | 40.00 | 40.46 | 38.29 | 38.52 | 525,641 | -1.36(-3.41%) |
Nov 08, 2019 | 38.28 | 39.94 | 37.90 | 39.88 | 386,400 | +1.26(+3.26%) |
Nov 07, 2019 | 36.48 | 39.48 | 36.43 | 38.62 | 689,005 | +2.48(+6.86%) |
Nov 06, 2019 | 36.40 | 38.16 | 35.11 | 36.14 | 807,256 | -1.48(-3.93%) |
Nov 05, 2019 | 37.05 | 37.89 | 35.14 | 37.62 | 508,601 | +0.52(+1.40%) |
Nov 04, 2019 | 37.26 | 37.82 | 36.60 | 37.10 | 381,904 | +0.37(+1.01%) |