Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.09 | 42.07 | 38.72 | 40.10 | 73,182 | -1.08(-2.63%) |
Jan 30, 2020 | 40.10 | 41.40 | 40.10 | 41.18 | 48,095 | +0.66(+1.64%) |
Jan 29, 2020 | 40.96 | 41.21 | 40.43 | 40.52 | 38,655 | -0.62(-1.52%) |
Jan 28, 2020 | 41.78 | 41.84 | 41.12 | 41.14 | 20,397 | -0.53(-1.26%) |
Jan 27, 2020 | 41.79 | 42.17 | 41.55 | 41.67 | 61,015 | -0.84(-1.97%) |
Jan 24, 2020 | 42.54 | 42.83 | 41.47 | 42.51 | 45,610 | +0.31(+0.74%) |
Jan 23, 2020 | 41.99 | 42.68 | 40.61 | 42.20 | 92,167 | +1.51(+3.72%) |
Jan 22, 2020 | 40.98 | 41.47 | 40.39 | 40.68 | 29,907 | -0.12(-0.29%) |
Jan 21, 2020 | 41.25 | 41.25 | 40.55 | 40.80 | 39,298 | -0.59(-1.41%) |
Jan 17, 2020 | 41.91 | 41.91 | 41.29 | 41.39 | 22,856 | -0.27(-0.66%) |
Jan 16, 2020 | 41.47 | 41.87 | 41.43 | 41.66 | 35,444 | +0.43(+1.04%) |
Jan 15, 2020 | 41.27 | 41.47 | 41.02 | 41.23 | 52,408 | -0.11(-0.26%) |
Jan 14, 2020 | 41.56 | 41.79 | 41.24 | 41.34 | 33,892 | -0.37(-0.89%) |
Jan 13, 2020 | 41.30 | 41.71 | 40.93 | 41.71 | 26,253 | +0.36(+0.87%) |
Jan 10, 2020 | 41.53 | 41.60 | 41.05 | 41.35 | 38,538 | -0.09(-0.21%) |
Jan 09, 2020 | 41.71 | 41.71 | 41.20 | 41.44 | 56,480 | -0.27(-0.66%) |
Jan 08, 2020 | 41.40 | 41.94 | 41.29 | 41.71 | 39,499 | +0.33(+0.80%) |
Jan 07, 2020 | 41.40 | 41.58 | 40.98 | 41.38 | 48,444 | -0.23(-0.56%) |
Jan 06, 2020 | 41.66 | 41.66 | 41.28 | 41.61 | 58,038 | -0.29(-0.70%) |
Jan 03, 2020 | 41.71 | 42.00 | 41.24 | 41.90 | 59,960 | -0.24(-0.58%) |
Jan 02, 2020 | 43.00 | 43.00 | 41.87 | 42.15 | 57,968 | -0.64(-1.50%) |
Dec 31, 2019 | 42.95 | 43.17 | 42.29 | 42.79 | 99,011 | -0.21(-0.50%) |
Dec 30, 2019 | 42.50 | 43.63 | 42.50 | 43.01 | 71,959 | +0.72(+1.71%) |
Dec 27, 2019 | 42.37 | 42.65 | 41.22 | 42.28 | 35,053 | -0.03(-0.07%) |
Dec 26, 2019 | 42.26 | 42.51 | 41.98 | 42.31 | 28,827 | +0.25(+0.60%) |
Dec 24, 2019 | 42.08 | 42.19 | 41.89 | 42.06 | 27,468 | -0.06(-0.14%) |
Dec 23, 2019 | 42.31 | 42.31 | 41.84 | 42.12 | 32,900 | -0.30(-0.71%) |
Dec 20, 2019 | 42.11 | 43.67 | 42.10 | 42.42 | 116,128 | +0.42(+1.00%) |
Dec 19, 2019 | 41.98 | 42.17 | 41.85 | 42.00 | 35,751 | -0.36(-0.85%) |
Dec 18, 2019 | 42.71 | 42.72 | 42.10 | 42.36 | 53,067 | -0.20(-0.48%) |
Dec 17, 2019 | 42.00 | 42.58 | 41.86 | 42.57 | 51,374 | +0.27(+0.65%) |
Dec 16, 2019 | 41.71 | 42.55 | 41.40 | 42.29 | 68,924 | +0.77(+1.85%) |
Dec 13, 2019 | 41.51 | 41.89 | 41.07 | 41.52 | 47,418 | -0.21(-0.51%) |
Dec 12, 2019 | 41.06 | 41.88 | 41.06 | 41.74 | 42,791 | +0.65(+1.59%) |
Dec 11, 2019 | 40.96 | 41.28 | 40.45 | 41.09 | 36,160 | +0.18(+0.43%) |
Dec 10, 2019 | 40.82 | 40.91 | 40.65 | 40.91 | 36,672 | +0.13(+0.31%) |
Dec 09, 2019 | 40.81 | 40.87 | 40.45 | 40.78 | 34,121 | -0.04(-0.10%) |
Dec 06, 2019 | 40.89 | 41.05 | 40.61 | 40.82 | 51,113 | +0.26(+0.65%) |
Dec 05, 2019 | 40.47 | 40.68 | 40.40 | 40.56 | 22,886 | +0.16(+0.39%) |
Dec 04, 2019 | 40.17 | 40.41 | 40.16 | 40.40 | 33,460 | +0.40(+1.00%) |
Dec 03, 2019 | 39.99 | 40.09 | 38.40 | 40.00 | 34,336 | -0.33(-0.82%) |
Dec 02, 2019 | 40.80 | 40.82 | 40.19 | 40.34 | 41,698 | -0.39(-0.96%) |
Nov 29, 2019 | 40.69 | 40.85 | 40.28 | 40.73 | 19,398 | -0.19(-0.48%) |
Nov 27, 2019 | 40.82 | 41.03 | 40.55 | 40.92 | 55,321 | +0.23(+0.57%) |
Nov 26, 2019 | 40.78 | 40.82 | 40.38 | 40.69 | 55,926 | -0.10(-0.24%) |
Nov 25, 2019 | 40.17 | 40.95 | 40.10 | 40.78 | 56,182 | +0.67(+1.68%) |
Nov 22, 2019 | 40.07 | 40.19 | 39.66 | 40.11 | 38,591 | +0.19(+0.49%) |
Nov 21, 2019 | 40.10 | 40.10 | 39.56 | 39.92 | 43,080 | -0.19(-0.46%) |
Nov 20, 2019 | 40.33 | 40.40 | 39.79 | 40.10 | 55,995 | -0.22(-0.56%) |
Nov 19, 2019 | 40.22 | 40.54 | 39.91 | 40.33 | 55,615 | +0.35(+0.88%) |
Nov 18, 2019 | 40.05 | 40.10 | 39.52 | 39.98 | 27,266 | -0.14(-0.34%) |
Nov 15, 2019 | 40.30 | 40.32 | 39.78 | 40.11 | 26,788 | +0.08(+0.19%) |
Nov 14, 2019 | 39.73 | 40.41 | 39.73 | 40.03 | 24,260 | +0.04(+0.10%) |
Nov 13, 2019 | 40.04 | 40.18 | 39.73 | 39.99 | 39,671 | -0.43(-1.06%) |
Nov 12, 2019 | 40.38 | 40.57 | 40.11 | 40.42 | 25,754 | +0.11(+0.27%) |
Nov 11, 2019 | 40.50 | 40.76 | 40.06 | 40.32 | 28,164 | -0.43(-1.05%) |
Nov 08, 2019 | 40.53 | 40.93 | 40.50 | 40.75 | 38,899 | +0.07(+0.17%) |
Nov 07, 2019 | 40.92 | 41.31 | 40.52 | 40.68 | 31,837 | +0.16(+0.38%) |
Nov 06, 2019 | 40.47 | 40.64 | 40.16 | 40.52 | 44,151 | +0.03(+0.07%) |
Nov 05, 2019 | 40.42 | 40.85 | 40.03 | 40.49 | 44,914 | +0.23(+0.58%) |
Nov 04, 2019 | 40.00 | 40.34 | 39.99 | 40.26 | 26,644 | +0.34(+0.85%) |