Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.19 | 41.19 | 40.99 | 41.04 | 4,861,600 | -0.19(-0.46%) |
Jan 30, 2020 | 41.08 | 41.23 | 41.03 | 41.23 | 7,759,049 | +0.09(+0.22%) |
Jan 29, 2020 | 41.23 | 41.23 | 41.13 | 41.14 | 8,206,241 | -0.03(-0.07%) |
Jan 28, 2020 | 41.10 | 41.20 | 40.97 | 41.17 | 288,862 | +0.26(+0.64%) |
Jan 27, 2020 | 40.91 | 40.99 | 40.78 | 40.91 | 3,475,819 | -0.18(-0.44%) |
Jan 24, 2020 | 41.26 | 41.30 | 41.09 | 41.09 | 524,100 | -0.20(-0.48%) |
Jan 23, 2020 | 41.33 | 41.33 | 41.25 | 41.29 | 635,391 | -0.07(-0.17%) |
Jan 22, 2020 | 41.36 | 41.39 | 41.31 | 41.36 | 465,873 | +0.05(+0.11%) |
Jan 21, 2020 | 41.39 | 41.41 | 41.30 | 41.31 | 1,351,141 | -0.07(-0.16%) |
Jan 17, 2020 | 41.43 | 41.43 | 41.37 | 41.38 | 1,727,100 | -0.00(-0.01%) |
Jan 16, 2020 | 41.38 | 41.43 | 41.37 | 41.38 | 1,026,309 | +0.03(+0.08%) |
Jan 15, 2020 | 41.38 | 41.41 | 41.34 | 41.35 | 1,254,284 | +0.03(+0.07%) |
Jan 14, 2020 | 41.34 | 41.38 | 41.31 | 41.32 | 1,024,157 | -0.03(-0.07%) |
Jan 13, 2020 | 41.29 | 41.37 | 41.29 | 41.35 | 166,985 | +0.02(+0.05%) |
Jan 10, 2020 | 41.29 | 41.34 | 41.29 | 41.33 | 234,200 | +0.00(+0.00%) |
Jan 09, 2020 | 41.20 | 41.33 | 41.20 | 41.33 | 1,914,805 | +0.12(+0.29%) |
Jan 08, 2020 | 41.17 | 41.26 | 41.17 | 41.21 | 220,675 | +0.05(+0.12%) |
Jan 07, 2020 | 41.20 | 41.21 | 41.15 | 41.16 | 435,290 | -0.04(-0.10%) |
Jan 06, 2020 | 41.22 | 41.23 | 41.14 | 41.20 | 1,696,609 | -0.02(-0.05%) |
Jan 03, 2020 | 41.18 | 41.26 | 41.15 | 41.22 | 251,300 | -0.04(-0.10%) |
Jan 02, 2020 | 41.16 | 41.26 | 41.14 | 41.26 | 204,506 | +0.16(+0.39%) |
Dec 31, 2019 | 41.07 | 41.11 | 41.02 | 41.10 | 349,000 | +0.03(+0.07%) |
Dec 30, 2019 | 41.11 | 41.11 | 41.00 | 41.07 | 147,270 | -0.03(-0.07%) |
Dec 27, 2019 | 41.12 | 41.12 | 41.05 | 41.10 | 141,400 | +0.01(+0.02%) |
Dec 26, 2019 | 41.07 | 41.09 | 41.04 | 41.09 | 140,816 | +0.06(+0.15%) |
Dec 24, 2019 | 41.02 | 41.03 | 40.96 | 41.03 | 132,700 | +0.03(+0.07%) |
Dec 23, 2019 | 40.97 | 41.01 | 40.97 | 41.00 | 254,618 | +0.02(+0.06%) |
Dec 20, 2019 | 41.11 | 41.12 | 40.97 | 40.98 | 257,400 | -0.05(-0.13%) |
Dec 19, 2019 | 41.06 | 41.06 | 40.99 | 41.03 | 369,824 | -0.21(-0.51%) |
Dec 18, 2019 | 41.17 | 41.24 | 41.17 | 41.24 | 211,103 | +0.07(+0.17%) |
Dec 17, 2019 | 41.06 | 41.18 | 41.02 | 41.17 | 304,000 | +0.11(+0.27%) |
Dec 16, 2019 | 40.99 | 41.06 | 40.98 | 41.06 | 345,759 | +0.13(+0.32%) |
Dec 13, 2019 | 40.93 | 40.95 | 40.89 | 40.93 | 338,400 | +0.04(+0.10%) |
Dec 12, 2019 | 40.76 | 40.90 | 40.76 | 40.89 | 210,160 | +0.11(+0.27%) |
Dec 11, 2019 | 40.76 | 40.80 | 40.68 | 40.78 | 245,460 | +0.06(+0.15%) |
Dec 10, 2019 | 40.63 | 40.73 | 40.62 | 40.72 | 336,314 | +0.10(+0.25%) |
Dec 09, 2019 | 40.60 | 40.65 | 40.60 | 40.62 | 371,988 | +0.00(+0.00%) |
Dec 06, 2019 | 40.61 | 40.62 | 40.59 | 40.62 | 431,200 | +0.04(+0.10%) |
Dec 05, 2019 | 40.50 | 40.58 | 40.45 | 40.58 | 684,817 | +0.07(+0.17%) |
Dec 04, 2019 | 40.44 | 40.51 | 40.42 | 40.51 | 221,143 | +0.10(+0.25%) |
Dec 03, 2019 | 40.32 | 40.41 | 40.28 | 40.41 | 282,274 | -0.01(-0.02%) |
Dec 02, 2019 | 40.48 | 40.48 | 40.31 | 40.42 | 1,757,095 | -0.15(-0.37%) |
Nov 29, 2019 | 40.71 | 40.73 | 40.57 | 40.57 | 904,300 | -0.16(-0.39%) |
Nov 27, 2019 | 40.62 | 40.73 | 40.62 | 40.73 | 327,500 | +0.08(+0.20%) |
Nov 26, 2019 | 40.62 | 40.66 | 40.61 | 40.65 | 346,510 | +0.02(+0.05%) |
Nov 25, 2019 | 40.52 | 40.64 | 40.52 | 40.63 | 175,429 | +0.09(+0.22%) |
Nov 22, 2019 | 40.44 | 40.54 | 40.43 | 40.54 | 162,100 | +0.12(+0.30%) |
Nov 21, 2019 | 40.44 | 40.49 | 40.37 | 40.42 | 227,196 | +0.01(+0.02%) |
Nov 20, 2019 | 40.45 | 40.50 | 40.39 | 40.41 | 372,225 | -0.08(-0.20%) |
Nov 19, 2019 | 40.57 | 40.57 | 40.47 | 40.49 | 227,932 | -0.11(-0.27%) |
Nov 18, 2019 | 40.58 | 40.62 | 40.58 | 40.60 | 276,023 | -0.03(-0.07%) |
Nov 15, 2019 | 40.60 | 40.65 | 40.58 | 40.63 | 155,800 | +0.09(+0.22%) |
Nov 14, 2019 | 40.58 | 40.60 | 40.52 | 40.54 | 236,972 | -0.03(-0.07%) |
Nov 13, 2019 | 40.56 | 40.59 | 40.53 | 40.57 | 213,146 | -0.02(-0.05%) |
Nov 12, 2019 | 40.54 | 40.60 | 40.52 | 40.59 | 460,264 | +0.03(+0.07%) |
Nov 11, 2019 | 40.54 | 40.58 | 40.53 | 40.56 | 143,308 | -0.04(-0.10%) |
Nov 08, 2019 | 40.56 | 40.61 | 40.51 | 40.60 | 182,800 | +0.01(+0.02%) |
Nov 07, 2019 | 40.66 | 40.67 | 40.58 | 40.59 | 446,201 | -0.01(-0.02%) |
Nov 06, 2019 | 40.63 | 40.63 | 40.56 | 40.60 | 241,996 | -0.03(-0.07%) |
Nov 05, 2019 | 40.66 | 40.66 | 40.57 | 40.63 | 299,642 | -0.03(-0.07%) |
Nov 04, 2019 | 40.68 | 40.73 | 40.63 | 40.66 | 3,122,120 | +0.02(+0.05%) |