Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.10 | 42.33 | 41.68 | 41.85 | 583,100 | -0.43(-1.02%) |
Jan 30, 2020 | 41.72 | 42.48 | 41.67 | 42.28 | 369,786 | +0.24(+0.57%) |
Jan 29, 2020 | 42.22 | 42.38 | 41.86 | 42.04 | 329,492 | +0.11(+0.26%) |
Jan 28, 2020 | 41.96 | 42.55 | 41.82 | 41.93 | 365,777 | +0.32(+0.77%) |
Jan 27, 2020 | 40.74 | 42.12 | 40.40 | 41.61 | 654,166 | -0.19(-0.45%) |
Jan 24, 2020 | 44.16 | 44.22 | 41.69 | 41.80 | 1,119,200 | -2.36(-5.34%) |
Jan 23, 2020 | 43.34 | 44.53 | 42.43 | 44.16 | 814,945 | +0.45(+1.03%) |
Jan 22, 2020 | 43.13 | 43.98 | 42.80 | 43.71 | 452,492 | +0.77(+1.79%) |
Jan 21, 2020 | 44.05 | 44.05 | 42.34 | 42.94 | 717,848 | -1.41(-3.18%) |
Jan 17, 2020 | 44.96 | 45.21 | 44.30 | 44.35 | 835,000 | -0.24(-0.54%) |
Jan 16, 2020 | 42.80 | 44.63 | 42.80 | 44.59 | 566,775 | +2.11(+4.97%) |
Jan 15, 2020 | 42.66 | 43.58 | 42.03 | 42.48 | 450,854 | -0.30(-0.70%) |
Jan 14, 2020 | 41.52 | 43.44 | 41.26 | 42.78 | 362,086 | +1.00(+2.39%) |
Jan 13, 2020 | 42.09 | 42.25 | 41.58 | 41.78 | 921,750 | -0.27(-0.64%) |
Jan 10, 2020 | 42.55 | 42.99 | 41.97 | 42.05 | 683,900 | -0.46(-1.08%) |
Jan 09, 2020 | 43.17 | 43.24 | 42.14 | 42.51 | 1,170,183 | -0.30(-0.70%) |
Jan 08, 2020 | 42.61 | 43.16 | 42.47 | 42.81 | 468,073 | +0.14(+0.33%) |
Jan 07, 2020 | 43.49 | 43.49 | 42.41 | 42.67 | 477,470 | -0.68(-1.57%) |
Jan 06, 2020 | 42.23 | 43.44 | 42.13 | 43.35 | 401,069 | +0.26(+0.60%) |
Jan 03, 2020 | 43.20 | 43.87 | 42.65 | 43.09 | 422,400 | -0.77(-1.76%) |
Jan 02, 2020 | 43.12 | 44.05 | 42.79 | 43.86 | 538,831 | +0.97(+2.26%) |
Dec 31, 2019 | 43.41 | 43.92 | 42.84 | 42.89 | 677,200 | -0.52(-1.20%) |
Dec 30, 2019 | 44.95 | 44.95 | 43.34 | 43.41 | 604,522 | -1.48(-3.30%) |
Dec 27, 2019 | 46.79 | 46.79 | 44.84 | 44.89 | 596,800 | -1.85(-3.96%) |
Dec 26, 2019 | 45.90 | 47.00 | 45.90 | 46.74 | 456,434 | +0.90(+1.96%) |
Dec 24, 2019 | 45.09 | 45.97 | 44.76 | 45.84 | 203,000 | +0.92(+2.05%) |
Dec 23, 2019 | 45.52 | 45.98 | 44.62 | 44.92 | 905,543 | -0.38(-0.84%) |
Dec 20, 2019 | 46.44 | 46.59 | 44.91 | 45.30 | 1,373,700 | -1.14(-2.45%) |
Dec 19, 2019 | 46.54 | 46.77 | 45.95 | 46.44 | 546,651 | +0.19(+0.41%) |
Dec 18, 2019 | 47.25 | 47.25 | 46.09 | 46.25 | 534,401 | -1.24(-2.61%) |
Dec 17, 2019 | 47.27 | 47.58 | 46.31 | 47.49 | 526,920 | +0.05(+0.11%) |
Dec 16, 2019 | 46.68 | 47.60 | 46.20 | 47.44 | 689,584 | +0.75(+1.61%) |
Dec 13, 2019 | 47.55 | 48.49 | 46.54 | 46.69 | 494,700 | -0.95(-1.99%) |
Dec 12, 2019 | 47.23 | 48.30 | 46.79 | 47.64 | 652,570 | +0.34(+0.72%) |
Dec 11, 2019 | 47.97 | 48.73 | 47.06 | 47.30 | 587,875 | -0.76(-1.58%) |
Dec 10, 2019 | 47.63 | 48.95 | 47.31 | 48.06 | 682,113 | +0.30(+0.63%) |
Dec 09, 2019 | 47.44 | 48.34 | 47.10 | 47.76 | 509,236 | +0.37(+0.78%) |
Dec 06, 2019 | 47.49 | 47.56 | 46.00 | 47.39 | 578,100 | +0.25(+0.53%) |
Dec 05, 2019 | 46.93 | 47.30 | 46.57 | 47.14 | 855,999 | +0.36(+0.77%) |
Dec 04, 2019 | 44.39 | 46.86 | 43.88 | 46.78 | 650,757 | +2.54(+5.74%) |
Dec 03, 2019 | 43.38 | 44.75 | 42.96 | 44.24 | 711,513 | +0.24(+0.55%) |
Dec 02, 2019 | 42.87 | 44.20 | 42.56 | 44.00 | 897,674 | +1.63(+3.85%) |
Nov 29, 2019 | 41.76 | 44.21 | 41.55 | 42.37 | 729,300 | +1.74(+4.28%) |
Nov 27, 2019 | 40.14 | 40.76 | 39.59 | 40.63 | 449,400 | +0.61(+1.52%) |
Nov 26, 2019 | 40.49 | 40.49 | 39.36 | 40.02 | 562,414 | -0.31(-0.77%) |
Nov 25, 2019 | 38.67 | 41.00 | 38.65 | 40.33 | 827,009 | +1.89(+4.92%) |
Nov 22, 2019 | 37.93 | 38.71 | 37.80 | 38.44 | 341,800 | +0.57(+1.51%) |
Nov 21, 2019 | 38.07 | 38.11 | 37.03 | 37.87 | 316,417 | +0.08(+0.21%) |
Nov 20, 2019 | 37.32 | 38.69 | 37.01 | 37.79 | 774,756 | +0.14(+0.37%) |
Nov 19, 2019 | 36.60 | 37.94 | 36.27 | 37.65 | 685,024 | +0.78(+2.12%) |
Nov 18, 2019 | 36.84 | 37.20 | 35.40 | 36.87 | 817,146 | -0.12(-0.32%) |
Nov 15, 2019 | 35.12 | 37.59 | 35.01 | 36.99 | 1,002,000 | +2.01(+5.75%) |
Nov 14, 2019 | 34.16 | 35.51 | 33.84 | 34.98 | 1,153,952 | +0.40(+1.16%) |
Nov 13, 2019 | 35.56 | 35.75 | 34.11 | 34.58 | 1,278,172 | -0.98(-2.76%) |
Nov 12, 2019 | 35.71 | 37.63 | 32.33 | 35.56 | 4,098,163 | +0.16(+0.45%) |
Nov 11, 2019 | 41.89 | 42.00 | 35.16 | 35.40 | 2,779,388 | -6.22(-14.94%) |
Nov 08, 2019 | 36.00 | 48.44 | 33.51 | 41.62 | 4,521,400 | +3.65(+9.61%) |
Nov 07, 2019 | 39.07 | 39.09 | 36.67 | 37.97 | 1,110,121 | -0.35(-0.91%) |
Nov 06, 2019 | 40.00 | 40.00 | 37.99 | 38.32 | 683,880 | -1.65(-4.13%) |
Nov 05, 2019 | 37.01 | 40.74 | 37.01 | 39.97 | 1,277,263 | +2.96(+8.00%) |
Nov 04, 2019 | 40.40 | 40.49 | 35.03 | 37.01 | 2,015,375 | -3.01(-7.52%) |