Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.54 | 42.80 | 42.32 | 42.44 | 234,224 | -0.46(-1.06%) |
Jan 30, 2020 | 42.76 | 42.98 | 42.40 | 42.90 | 159,320 | -0.20(-0.47%) |
Jan 29, 2020 | 42.90 | 43.43 | 42.75 | 43.11 | 168,345 | -0.13(-0.29%) |
Jan 28, 2020 | 42.60 | 43.26 | 42.53 | 43.23 | 427,235 | +0.26(+0.61%) |
Jan 27, 2020 | 43.13 | 43.41 | 42.52 | 42.97 | 592,209 | +2.16(+5.29%) |
Jan 24, 2020 | 41.15 | 41.36 | 40.67 | 40.81 | 177,108 | -0.34(-0.83%) |
Jan 23, 2020 | 41.06 | 41.32 | 40.99 | 41.15 | 178,707 | -0.22(-0.54%) |
Jan 22, 2020 | 41.44 | 41.70 | 41.28 | 41.38 | 219,347 | +0.00(+0.00%) |
Jan 21, 2020 | 41.34 | 41.61 | 41.08 | 41.38 | 214,759 | +0.13(+0.31%) |
Jan 17, 2020 | 41.06 | 41.37 | 40.72 | 41.25 | 251,616 | +1.16(+2.88%) |
Jan 16, 2020 | 40.21 | 40.34 | 39.09 | 40.09 | 704,909 | -0.32(-0.79%) |
Jan 15, 2020 | 40.30 | 40.56 | 40.11 | 40.41 | 97,499 | -0.29(-0.72%) |
Jan 14, 2020 | 40.37 | 40.80 | 40.22 | 40.71 | 147,203 | +0.27(+0.67%) |
Jan 13, 2020 | 40.23 | 40.51 | 40.11 | 40.43 | 327,346 | +0.53(+1.34%) |
Jan 10, 2020 | 40.28 | 40.31 | 39.81 | 39.90 | 104,762 | -0.17(-0.44%) |
Jan 09, 2020 | 39.81 | 40.59 | 39.78 | 40.07 | 264,290 | +0.35(+0.88%) |
Jan 08, 2020 | 39.18 | 39.81 | 39.15 | 39.72 | 102,838 | +0.59(+1.51%) |
Jan 07, 2020 | 39.00 | 39.21 | 38.69 | 39.13 | 101,421 | +0.20(+0.52%) |
Jan 06, 2020 | 38.85 | 38.99 | 38.51 | 38.93 | 63,642 | -0.19(-0.50%) |
Jan 03, 2020 | 38.93 | 39.32 | 38.93 | 39.12 | 48,265 | -0.20(-0.52%) |
Jan 02, 2020 | 39.34 | 39.56 | 38.95 | 39.33 | 54,598 | -0.11(-0.27%) |
Dec 31, 2019 | 39.54 | 39.54 | 38.98 | 39.43 | 50,117 | -0.17(-0.42%) |
Dec 30, 2019 | 39.47 | 39.85 | 39.47 | 39.60 | 72,425 | +0.16(+0.39%) |
Dec 27, 2019 | 39.71 | 39.74 | 39.42 | 39.44 | 99,926 | +0.08(+0.20%) |
Dec 26, 2019 | 39.44 | 39.67 | 39.36 | 39.36 | 91,420 | -0.52(-1.32%) |
Dec 24, 2019 | 39.57 | 40.06 | 39.51 | 39.89 | 56,600 | +0.25(+0.64%) |
Dec 23, 2019 | 39.84 | 39.90 | 39.46 | 39.64 | 75,432 | +0.15(+0.37%) |
Dec 20, 2019 | 39.34 | 39.70 | 39.30 | 39.49 | 328,901 | +0.06(+0.15%) |
Dec 19, 2019 | 39.50 | 39.57 | 39.27 | 39.43 | 126,283 | -0.07(-0.17%) |
Dec 18, 2019 | 39.62 | 40.07 | 39.45 | 39.50 | 225,883 | +0.17(+0.42%) |
Dec 17, 2019 | 38.97 | 39.46 | 38.73 | 39.34 | 332,171 | +0.24(+0.62%) |
Dec 16, 2019 | 39.02 | 39.44 | 38.92 | 39.09 | 229,920 | -0.21(-0.54%) |
Dec 13, 2019 | 39.14 | 39.47 | 39.03 | 39.31 | 208,290 | -0.79(-1.96%) |
Dec 12, 2019 | 39.78 | 40.09 | 39.25 | 40.09 | 218,598 | +0.35(+0.88%) |
Dec 11, 2019 | 39.89 | 39.90 | 39.63 | 39.74 | 130,917 | -0.17(-0.44%) |
Dec 10, 2019 | 39.59 | 40.01 | 39.38 | 39.92 | 171,415 | +0.56(+1.43%) |
Dec 09, 2019 | 39.45 | 39.67 | 39.34 | 39.35 | 111,157 | +0.08(+0.20%) |
Dec 06, 2019 | 39.25 | 39.30 | 38.93 | 39.28 | 145,927 | +0.31(+0.80%) |
Dec 05, 2019 | 39.24 | 39.24 | 38.80 | 38.97 | 132,382 | -0.10(-0.25%) |
Dec 04, 2019 | 38.97 | 39.17 | 38.75 | 39.06 | 367,141 | +0.20(+0.53%) |
Dec 03, 2019 | 38.80 | 39.06 | 38.73 | 38.86 | 355,385 | -0.40(-1.01%) |
Dec 02, 2019 | 39.17 | 39.40 | 38.95 | 39.26 | 147,999 | -0.31(-0.79%) |
Nov 29, 2019 | 39.79 | 39.94 | 39.29 | 39.57 | 106,718 | -1.03(-2.54%) |
Nov 27, 2019 | 40.49 | 40.81 | 40.37 | 40.60 | 139,032 | +0.21(+0.53%) |
Nov 26, 2019 | 39.84 | 40.52 | 39.79 | 40.38 | 288,079 | +0.94(+2.39%) |
Nov 25, 2019 | 39.40 | 39.65 | 39.25 | 39.44 | 69,575 | +0.86(+2.24%) |
Nov 22, 2019 | 39.70 | 39.70 | 38.55 | 38.58 | 175,668 | -0.58(-1.49%) |
Nov 21, 2019 | 39.02 | 39.32 | 38.92 | 39.16 | 125,108 | +0.41(+1.05%) |
Nov 20, 2019 | 38.35 | 38.91 | 38.17 | 38.75 | 219,087 | +1.37(+3.67%) |
Nov 19, 2019 | 37.65 | 37.65 | 37.34 | 37.38 | 100,691 | +0.15(+0.39%) |
Nov 18, 2019 | 37.40 | 37.48 | 37.14 | 37.24 | 111,346 | -0.18(-0.47%) |
Nov 15, 2019 | 37.28 | 37.63 | 37.13 | 37.41 | 207,879 | +0.21(+0.57%) |
Nov 14, 2019 | 37.34 | 37.48 | 36.97 | 37.20 | 180,141 | -0.30(-0.80%) |
Nov 13, 2019 | 37.51 | 37.87 | 37.28 | 37.50 | 249,164 | -1.12(-2.89%) |
Nov 12, 2019 | 38.60 | 39.10 | 38.54 | 38.62 | 201,132 | +0.01(+0.03%) |
Nov 11, 2019 | 38.39 | 38.89 | 38.38 | 38.61 | 52,058 | -0.17(-0.43%) |
Nov 08, 2019 | 38.73 | 39.09 | 38.55 | 38.77 | 81,299 | -0.45(-1.14%) |
Nov 07, 2019 | 39.62 | 39.72 | 39.00 | 39.22 | 70,811 | +0.06(+0.15%) |
Nov 06, 2019 | 39.34 | 39.58 | 39.16 | 39.16 | 137,820 | +0.10(+0.25%) |
Nov 05, 2019 | 39.16 | 39.32 | 38.61 | 39.06 | 203,952 | +0.87(+2.29%) |
Nov 04, 2019 | 38.57 | 38.72 | 37.94 | 38.19 | 151,454 | -0.52(-1.36%) |