Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.31 | 39.31 | 38.86 | 38.89 | 46,383 | -0.74(-1.86%) |
Jan 30, 2020 | 39.59 | 39.75 | 38.92 | 39.62 | 36,882 | -0.66(-1.64%) |
Jan 29, 2020 | 40.57 | 40.57 | 40.23 | 40.28 | 9,721 | +0.05(+0.12%) |
Jan 28, 2020 | 40.07 | 40.46 | 39.71 | 40.23 | 14,666 | +0.73(+1.85%) |
Jan 27, 2020 | 38.05 | 39.87 | 37.65 | 39.50 | 57,238 | -0.90(-2.22%) |
Jan 24, 2020 | 41.67 | 41.76 | 40.19 | 40.40 | 29,884 | -1.29(-3.10%) |
Jan 23, 2020 | 41.37 | 41.82 | 41.22 | 41.69 | 47,185 | -0.52(-1.23%) |
Jan 22, 2020 | 42.91 | 43.22 | 42.20 | 42.21 | 19,359 | -0.36(-0.84%) |
Jan 21, 2020 | 42.52 | 42.74 | 42.03 | 42.57 | 69,133 | -1.30(-2.96%) |
Jan 17, 2020 | 44.06 | 44.06 | 43.64 | 43.87 | 26,460 | -0.00(-0.00%) |
Jan 16, 2020 | 43.97 | 44.01 | 43.62 | 43.87 | 16,056 | +0.26(+0.60%) |
Jan 15, 2020 | 43.87 | 43.93 | 43.52 | 43.61 | 24,886 | -0.16(-0.37%) |
Jan 14, 2020 | 43.84 | 43.89 | 43.38 | 43.77 | 18,109 | -0.38(-0.86%) |
Jan 13, 2020 | 43.54 | 44.27 | 43.54 | 44.15 | 26,840 | +1.26(+2.94%) |
Jan 10, 2020 | 43.39 | 43.45 | 42.82 | 42.89 | 35,487 | -0.24(-0.56%) |
Jan 09, 2020 | 43.39 | 43.42 | 43.01 | 43.13 | 29,317 | +0.48(+1.13%) |
Jan 08, 2020 | 42.09 | 42.94 | 42.08 | 42.64 | 34,741 | +0.29(+0.68%) |
Jan 07, 2020 | 42.11 | 42.56 | 42.07 | 42.36 | 15,398 | +0.24(+0.57%) |
Jan 06, 2020 | 41.86 | 42.11 | 41.64 | 42.11 | 21,174 | +0.04(+0.10%) |
Jan 03, 2020 | 41.57 | 42.39 | 41.57 | 42.07 | 44,619 | -0.47(-1.10%) |
Jan 02, 2020 | 40.95 | 42.54 | 40.95 | 42.54 | 108,352 | +2.46(+6.13%) |
Dec 31, 2019 | 40.28 | 40.28 | 39.99 | 40.08 | 12,659 | -0.13(-0.33%) |
Dec 30, 2019 | 40.50 | 40.50 | 40.21 | 40.21 | 7,947 | -0.34(-0.83%) |
Dec 27, 2019 | 40.80 | 40.84 | 40.48 | 40.55 | 14,008 | -0.17(-0.41%) |
Dec 26, 2019 | 40.50 | 40.72 | 40.41 | 40.72 | 26,556 | +0.55(+1.37%) |
Dec 24, 2019 | 40.51 | 40.51 | 40.17 | 40.17 | 7,159 | -0.32(-0.79%) |
Dec 23, 2019 | 40.26 | 40.49 | 40.12 | 40.49 | 11,048 | +0.59(+1.47%) |
Dec 20, 2019 | 40.06 | 40.19 | 39.90 | 39.90 | 17,536 | +0.00(+0.00%) |
Dec 19, 2019 | 39.82 | 39.90 | 39.63 | 39.90 | 17,531 | +0.14(+0.36%) |
Dec 18, 2019 | 39.72 | 39.95 | 39.62 | 39.75 | 9,716 | +0.03(+0.07%) |
Dec 17, 2019 | 39.41 | 39.72 | 39.27 | 39.72 | 105,805 | +0.44(+1.12%) |
Dec 16, 2019 | 39.24 | 39.43 | 39.11 | 39.29 | 35,287 | +0.54(+1.41%) |
Dec 13, 2019 | 38.90 | 39.26 | 38.74 | 38.74 | 18,470 | +0.14(+0.35%) |
Dec 12, 2019 | 38.32 | 38.82 | 38.32 | 38.61 | 13,771 | +0.16(+0.43%) |
Dec 11, 2019 | 38.27 | 38.44 | 38.12 | 38.44 | 12,985 | +0.49(+1.30%) |
Dec 10, 2019 | 38.06 | 38.18 | 37.95 | 37.95 | 1,892 | +0.08(+0.20%) |
Dec 09, 2019 | 38.09 | 38.43 | 37.87 | 37.87 | 5,084 | -0.35(-0.91%) |
Dec 06, 2019 | 38.41 | 38.41 | 38.12 | 38.22 | 10,480 | +0.32(+0.84%) |
Dec 05, 2019 | 37.49 | 38.02 | 37.49 | 37.90 | 9,245 | +0.47(+1.26%) |
Dec 04, 2019 | 37.57 | 37.59 | 37.28 | 37.43 | 9,618 | -0.05(-0.13%) |
Dec 03, 2019 | 37.11 | 37.55 | 37.01 | 37.48 | 12,580 | -0.22(-0.59%) |
Dec 02, 2019 | 37.97 | 37.99 | 37.61 | 37.70 | 10,056 | -0.17(-0.45%) |
Nov 29, 2019 | 37.90 | 38.01 | 37.81 | 37.87 | 12,763 | -0.46(-1.19%) |
Nov 27, 2019 | 38.14 | 38.39 | 38.04 | 38.33 | 7,678 | +0.40(+1.07%) |
Nov 26, 2019 | 37.37 | 38.02 | 37.37 | 37.92 | 13,680 | -0.02(-0.05%) |
Nov 25, 2019 | 37.05 | 37.94 | 37.05 | 37.94 | 15,618 | +0.76(+2.04%) |
Nov 22, 2019 | 36.89 | 37.21 | 36.87 | 37.18 | 10,895 | +0.69(+1.88%) |
Nov 21, 2019 | 36.65 | 36.72 | 36.50 | 36.50 | 12,088 | -0.07(-0.18%) |
Nov 20, 2019 | 36.76 | 36.78 | 36.38 | 36.56 | 28,344 | -0.82(-2.19%) |
Nov 19, 2019 | 37.64 | 38.00 | 37.19 | 37.38 | 13,488 | -0.17(-0.46%) |
Nov 18, 2019 | 37.95 | 37.95 | 37.47 | 37.56 | 3,730 | -0.32(-0.84%) |
Nov 15, 2019 | 38.04 | 38.07 | 37.70 | 37.87 | 9,546 | +0.43(+1.14%) |
Nov 14, 2019 | 37.73 | 37.87 | 37.31 | 37.45 | 7,342 | -0.69(-1.81%) |
Nov 13, 2019 | 38.28 | 38.34 | 37.91 | 38.13 | 17,513 | -0.40(-1.05%) |
Nov 12, 2019 | 38.70 | 38.76 | 38.41 | 38.54 | 15,198 | -0.10(-0.25%) |
Nov 11, 2019 | 38.42 | 38.64 | 38.37 | 38.64 | 8,208 | -0.25(-0.64%) |
Nov 08, 2019 | 38.98 | 39.07 | 38.75 | 38.89 | 8,197 | -0.06(-0.15%) |
Nov 07, 2019 | 38.32 | 39.11 | 38.28 | 38.94 | 19,370 | +0.93(+2.46%) |
Nov 06, 2019 | 38.27 | 38.27 | 37.68 | 38.01 | 11,435 | +0.02(+0.05%) |
Nov 05, 2019 | 38.38 | 38.45 | 37.89 | 37.99 | 12,486 | -0.45(-1.18%) |
Nov 04, 2019 | 37.92 | 38.44 | 37.88 | 38.44 | 19,798 | +1.16(+3.10%) |