Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.01 | 41.27 | 39.85 | 39.94 | 782,385 | -1.09(-2.65%) |
Jan 30, 2020 | 40.15 | 41.07 | 39.75 | 41.03 | 787,625 | +0.61(+1.52%) |
Jan 29, 2020 | 41.66 | 41.92 | 40.37 | 40.42 | 755,597 | -1.11(-2.68%) |
Jan 28, 2020 | 41.53 | 41.69 | 41.04 | 41.53 | 525,689 | +0.12(+0.29%) |
Jan 27, 2020 | 41.08 | 41.44 | 40.69 | 41.41 | 895,203 | -0.41(-0.97%) |
Jan 24, 2020 | 41.94 | 42.12 | 41.43 | 41.81 | 878,981 | -0.06(-0.14%) |
Jan 23, 2020 | 41.78 | 42.00 | 41.23 | 41.87 | 693,544 | -0.08(-0.19%) |
Jan 22, 2020 | 42.28 | 42.89 | 41.88 | 41.95 | 908,848 | -0.23(-0.55%) |
Jan 21, 2020 | 42.37 | 43.08 | 42.14 | 42.19 | 1,468,766 | -0.39(-0.91%) |
Jan 17, 2020 | 42.26 | 42.98 | 41.77 | 42.57 | 1,082,714 | +0.11(+0.26%) |
Jan 16, 2020 | 41.84 | 42.61 | 41.74 | 42.46 | 631,436 | +0.82(+1.97%) |
Jan 15, 2020 | 40.63 | 42.01 | 40.55 | 41.64 | 939,766 | +0.98(+2.40%) |
Jan 14, 2020 | 40.34 | 40.86 | 39.41 | 40.67 | 1,224,553 | +0.16(+0.41%) |
Jan 13, 2020 | 41.78 | 41.87 | 40.13 | 40.50 | 764,716 | -1.36(-3.24%) |
Jan 10, 2020 | 42.79 | 42.79 | 41.62 | 41.86 | 742,310 | -0.88(-2.06%) |
Jan 09, 2020 | 43.23 | 43.32 | 41.86 | 42.74 | 1,148,837 | -0.60(-1.37%) |
Jan 08, 2020 | 42.94 | 43.79 | 42.69 | 43.33 | 650,419 | +0.61(+1.43%) |
Jan 07, 2020 | 42.60 | 43.13 | 42.38 | 42.72 | 853,858 | +0.35(+0.81%) |
Jan 06, 2020 | 41.74 | 43.15 | 41.62 | 42.38 | 581,949 | +0.42(+1.01%) |
Jan 03, 2020 | 41.38 | 42.32 | 41.01 | 41.95 | 466,998 | +0.03(+0.08%) |
Jan 02, 2020 | 43.51 | 43.53 | 41.29 | 41.92 | 736,226 | -1.44(-3.33%) |
Dec 31, 2019 | 43.17 | 43.71 | 43.11 | 43.36 | 714,512 | -0.02(-0.04%) |
Dec 30, 2019 | 43.79 | 44.27 | 43.22 | 43.38 | 1,037,667 | -0.55(-1.26%) |
Dec 27, 2019 | 43.99 | 44.16 | 43.69 | 43.93 | 323,262 | +0.00(+0.00%) |
Dec 26, 2019 | 44.27 | 44.52 | 43.79 | 43.93 | 221,555 | -0.11(-0.25%) |
Dec 24, 2019 | 43.77 | 44.16 | 43.56 | 44.04 | 184,622 | +0.24(+0.55%) |
Dec 23, 2019 | 44.14 | 44.24 | 43.64 | 43.80 | 405,307 | -0.28(-0.65%) |
Dec 20, 2019 | 43.80 | 44.71 | 43.55 | 44.08 | 1,600,443 | +0.80(+1.86%) |
Dec 19, 2019 | 42.74 | 43.66 | 42.74 | 43.28 | 404,842 | +0.71(+1.66%) |
Dec 18, 2019 | 42.81 | 42.82 | 42.23 | 42.57 | 664,732 | -0.31(-0.72%) |
Dec 17, 2019 | 43.30 | 43.73 | 42.85 | 42.88 | 432,013 | -0.54(-1.25%) |
Dec 16, 2019 | 43.54 | 44.17 | 43.38 | 43.43 | 675,468 | +0.15(+0.34%) |
Dec 13, 2019 | 43.53 | 43.85 | 42.88 | 43.28 | 612,935 | -0.47(-1.09%) |
Dec 12, 2019 | 43.38 | 44.03 | 43.38 | 43.76 | 456,564 | +0.42(+0.98%) |
Dec 11, 2019 | 43.65 | 43.75 | 43.19 | 43.33 | 571,895 | -0.32(-0.73%) |
Dec 10, 2019 | 44.08 | 44.43 | 43.32 | 43.65 | 848,704 | -0.73(-1.65%) |
Dec 09, 2019 | 44.63 | 44.87 | 43.86 | 44.39 | 843,703 | -0.60(-1.32%) |
Dec 06, 2019 | 44.89 | 45.79 | 44.39 | 44.98 | 1,279,266 | +0.32(+0.72%) |
Dec 05, 2019 | 43.94 | 44.76 | 43.69 | 44.66 | 1,140,948 | +0.83(+1.89%) |
Dec 04, 2019 | 43.65 | 44.03 | 43.41 | 43.83 | 1,061,377 | +0.23(+0.53%) |
Dec 03, 2019 | 42.79 | 43.60 | 42.07 | 43.60 | 1,213,001 | +0.51(+1.18%) |
Dec 02, 2019 | 43.12 | 43.31 | 42.60 | 43.09 | 611,053 | +0.02(+0.04%) |
Nov 29, 2019 | 43.22 | 43.49 | 42.82 | 43.07 | 319,555 | -0.47(-1.07%) |
Nov 27, 2019 | 43.91 | 43.99 | 42.56 | 43.54 | 694,591 | -0.42(-0.96%) |
Nov 26, 2019 | 43.17 | 44.15 | 42.56 | 43.96 | 1,057,659 | +0.73(+1.68%) |
Nov 25, 2019 | 43.39 | 43.86 | 42.64 | 43.24 | 1,391,395 | +0.15(+0.34%) |
Nov 22, 2019 | 42.73 | 44.01 | 42.38 | 43.09 | 1,309,443 | +0.96(+2.28%) |
Nov 21, 2019 | 41.07 | 42.81 | 40.81 | 42.13 | 1,414,003 | +1.17(+2.85%) |
Nov 20, 2019 | 40.96 | 41.29 | 40.46 | 40.96 | 1,029,507 | -0.07(-0.17%) |
Nov 19, 2019 | 41.94 | 41.96 | 40.86 | 41.03 | 812,943 | -0.51(-1.22%) |
Nov 18, 2019 | 41.65 | 42.04 | 40.76 | 41.54 | 974,700 | -0.35(-0.84%) |
Nov 15, 2019 | 41.80 | 42.65 | 41.62 | 41.89 | 1,010,571 | +0.18(+0.43%) |
Nov 14, 2019 | 42.05 | 43.68 | 41.20 | 41.71 | 2,304,032 | +0.19(+0.45%) |
Nov 13, 2019 | 42.86 | 42.94 | 39.17 | 41.52 | 5,592,326 | +5.48(+15.19%) |
Nov 12, 2019 | 37.03 | 37.05 | 34.97 | 36.05 | 2,145,480 | -0.94(-2.55%) |
Nov 11, 2019 | 37.00 | 37.70 | 36.76 | 36.99 | 1,249,844 | -0.26(-0.69%) |
Nov 08, 2019 | 36.66 | 37.25 | 36.19 | 37.25 | 1,181,622 | +0.29(+0.79%) |
Nov 07, 2019 | 38.20 | 38.31 | 36.73 | 36.96 | 1,396,494 | -0.85(-2.25%) |
Nov 06, 2019 | 37.84 | 38.06 | 37.08 | 37.80 | 838,619 | -0.04(-0.11%) |
Nov 05, 2019 | 37.55 | 38.41 | 37.22 | 37.85 | 1,332,945 | +0.37(+0.98%) |
Nov 04, 2019 | 37.21 | 37.54 | 36.71 | 37.48 | 1,546,635 | +0.53(+1.44%) |