Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.76 | 43.41 | 39.74 | 40.45 | 2,188,501 | +0.82(+2.06%) |
Jan 30, 2020 | 39.23 | 39.65 | 39.00 | 39.64 | 538,405 | +0.06(+0.16%) |
Jan 29, 2020 | 40.70 | 40.70 | 39.56 | 39.57 | 387,845 | -0.82(-2.02%) |
Jan 28, 2020 | 40.79 | 40.79 | 40.18 | 40.39 | 518,298 | +0.05(+0.11%) |
Jan 27, 2020 | 40.44 | 40.75 | 40.16 | 40.34 | 474,344 | -0.86(-2.09%) |
Jan 24, 2020 | 42.07 | 42.07 | 41.10 | 41.21 | 394,960 | -0.73(-1.73%) |
Jan 23, 2020 | 41.39 | 42.00 | 41.09 | 41.93 | 663,756 | +0.63(+1.54%) |
Jan 22, 2020 | 41.48 | 41.55 | 40.93 | 41.30 | 758,870 | -0.02(-0.04%) |
Jan 21, 2020 | 41.47 | 41.79 | 41.24 | 41.31 | 634,045 | -0.45(-1.07%) |
Jan 17, 2020 | 42.10 | 42.25 | 41.14 | 41.76 | 967,653 | +0.55(+1.33%) |
Jan 16, 2020 | 40.72 | 41.22 | 40.42 | 41.21 | 956,015 | +0.86(+2.13%) |
Jan 15, 2020 | 40.27 | 40.73 | 40.15 | 40.35 | 556,521 | +0.11(+0.27%) |
Jan 14, 2020 | 40.21 | 40.34 | 39.66 | 40.24 | 462,641 | -0.03(-0.08%) |
Jan 13, 2020 | 39.44 | 40.34 | 39.44 | 40.28 | 810,207 | +0.97(+2.46%) |
Jan 10, 2020 | 39.93 | 39.97 | 39.14 | 39.31 | 728,580 | -0.66(-1.66%) |
Jan 09, 2020 | 38.91 | 40.24 | 38.80 | 39.97 | 2,527,023 | +2.02(+5.31%) |
Jan 08, 2020 | 38.01 | 38.21 | 37.76 | 37.96 | 590,294 | -0.06(-0.15%) |
Jan 07, 2020 | 38.02 | 38.16 | 37.77 | 38.02 | 390,239 | +0.02(+0.05%) |
Jan 06, 2020 | 38.09 | 38.28 | 37.84 | 38.00 | 637,917 | -0.40(-1.04%) |
Jan 03, 2020 | 37.88 | 38.53 | 37.88 | 38.40 | 587,696 | -0.31(-0.80%) |
Jan 02, 2020 | 38.55 | 38.79 | 38.15 | 38.70 | 589,786 | +0.33(+0.85%) |
Dec 31, 2019 | 38.33 | 38.67 | 38.25 | 38.38 | 552,282 | -0.04(-0.09%) |
Dec 30, 2019 | 38.52 | 38.55 | 38.11 | 38.41 | 402,415 | -0.10(-0.26%) |
Dec 27, 2019 | 38.71 | 38.80 | 38.39 | 38.51 | 239,403 | -0.10(-0.26%) |
Dec 26, 2019 | 38.62 | 38.97 | 38.54 | 38.61 | 173,264 | +0.03(+0.07%) |
Dec 24, 2019 | 39.01 | 39.01 | 38.48 | 38.59 | 99,071 | -0.44(-1.12%) |
Dec 23, 2019 | 38.81 | 39.47 | 38.44 | 39.02 | 633,538 | +0.47(+1.22%) |
Dec 20, 2019 | 38.89 | 38.89 | 38.35 | 38.55 | 2,077,845 | -0.15(-0.40%) |
Dec 19, 2019 | 38.44 | 38.73 | 38.04 | 38.70 | 500,426 | +0.33(+0.85%) |
Dec 18, 2019 | 38.53 | 38.67 | 37.79 | 38.38 | 866,038 | -0.26(-0.68%) |
Dec 17, 2019 | 38.60 | 38.90 | 37.83 | 38.64 | 747,221 | +0.14(+0.35%) |
Dec 16, 2019 | 38.76 | 38.95 | 38.39 | 38.50 | 495,242 | -0.06(-0.16%) |
Dec 13, 2019 | 38.43 | 38.89 | 38.20 | 38.57 | 588,358 | +0.23(+0.59%) |
Dec 12, 2019 | 37.87 | 38.76 | 37.84 | 38.34 | 788,803 | +0.44(+1.15%) |
Dec 11, 2019 | 38.09 | 38.16 | 37.72 | 37.91 | 258,242 | -0.10(-0.26%) |
Dec 10, 2019 | 37.94 | 38.48 | 37.71 | 38.01 | 753,216 | +0.00(+0.00%) |
Dec 09, 2019 | 37.87 | 38.18 | 37.70 | 38.01 | 577,386 | +0.08(+0.22%) |
Dec 06, 2019 | 37.63 | 38.12 | 37.57 | 37.92 | 619,801 | +0.60(+1.60%) |
Dec 05, 2019 | 37.39 | 37.61 | 37.11 | 37.33 | 406,172 | +0.04(+0.10%) |
Dec 04, 2019 | 37.29 | 37.82 | 37.22 | 37.29 | 556,922 | +0.36(+0.98%) |
Dec 03, 2019 | 36.92 | 37.09 | 36.57 | 36.93 | 470,254 | -0.44(-1.16%) |
Dec 02, 2019 | 38.19 | 38.31 | 37.33 | 37.36 | 316,815 | -0.82(-2.14%) |
Nov 29, 2019 | 38.68 | 38.87 | 37.16 | 38.18 | 303,391 | -0.68(-1.75%) |
Nov 27, 2019 | 38.50 | 38.93 | 38.40 | 38.86 | 324,904 | +0.40(+1.04%) |
Nov 26, 2019 | 38.44 | 38.64 | 38.32 | 38.46 | 643,310 | +0.00(+0.00%) |
Nov 25, 2019 | 38.31 | 38.48 | 38.14 | 38.46 | 769,590 | +0.31(+0.81%) |
Nov 22, 2019 | 38.69 | 38.93 | 38.10 | 38.15 | 400,256 | -0.51(-1.31%) |
Nov 21, 2019 | 39.57 | 39.57 | 38.58 | 38.66 | 474,717 | -0.58(-1.48%) |
Nov 20, 2019 | 38.93 | 39.45 | 38.80 | 39.24 | 1,687,002 | +0.24(+0.63%) |
Nov 19, 2019 | 39.21 | 39.23 | 38.72 | 38.99 | 634,615 | +0.08(+0.21%) |
Nov 18, 2019 | 39.22 | 39.27 | 38.84 | 38.91 | 417,613 | -0.48(-1.22%) |
Nov 15, 2019 | 39.25 | 39.56 | 39.16 | 39.39 | 465,016 | +0.38(+0.98%) |
Nov 14, 2019 | 39.06 | 39.08 | 38.70 | 39.01 | 346,168 | -0.09(-0.23%) |
Nov 13, 2019 | 38.99 | 39.49 | 38.83 | 39.10 | 486,507 | +0.05(+0.12%) |
Nov 12, 2019 | 39.36 | 39.52 | 38.90 | 39.06 | 781,895 | -0.29(-0.74%) |
Nov 11, 2019 | 39.22 | 39.79 | 39.21 | 39.35 | 842,180 | -0.09(-0.23%) |
Nov 08, 2019 | 38.91 | 39.46 | 38.74 | 39.44 | 534,741 | +0.39(+1.00%) |
Nov 07, 2019 | 38.89 | 39.33 | 38.89 | 39.05 | 680,702 | +0.49(+1.27%) |
Nov 06, 2019 | 39.06 | 39.06 | 38.50 | 38.56 | 658,363 | -0.44(-1.13%) |
Nov 05, 2019 | 38.97 | 39.27 | 38.60 | 39.00 | 921,827 | +0.02(+0.05%) |
Nov 04, 2019 | 38.28 | 39.31 | 37.38 | 38.98 | 1,039,215 | +0.56(+1.45%) |