Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.81 | 40.94 | 39.98 | 40.16 | 9,359,318 | -0.93(-2.27%) |
Jan 30, 2020 | 40.94 | 41.28 | 40.18 | 41.10 | 6,640,791 | +1.90(+4.85%) |
Jan 29, 2020 | 39.54 | 39.57 | 39.18 | 39.19 | 3,119,903 | -0.22(-0.55%) |
Jan 28, 2020 | 39.21 | 39.57 | 39.06 | 39.41 | 2,473,054 | +0.35(+0.90%) |
Jan 27, 2020 | 39.27 | 39.39 | 38.92 | 39.06 | 3,029,623 | -0.69(-1.74%) |
Jan 24, 2020 | 40.42 | 40.43 | 39.46 | 39.75 | 2,417,450 | -0.60(-1.49%) |
Jan 23, 2020 | 40.15 | 40.41 | 39.94 | 40.35 | 1,626,962 | +0.04(+0.09%) |
Jan 22, 2020 | 40.59 | 40.66 | 40.28 | 40.32 | 2,341,875 | -0.17(-0.42%) |
Jan 21, 2020 | 40.47 | 40.72 | 40.26 | 40.49 | 2,968,220 | -0.12(-0.29%) |
Jan 17, 2020 | 40.74 | 40.87 | 40.48 | 40.60 | 3,055,358 | -0.08(-0.20%) |
Jan 16, 2020 | 40.06 | 40.79 | 40.01 | 40.68 | 2,880,786 | +0.85(+2.14%) |
Jan 15, 2020 | 39.80 | 40.24 | 39.49 | 39.83 | 2,882,690 | -0.10(-0.25%) |
Jan 14, 2020 | 39.94 | 40.06 | 39.55 | 39.93 | 5,347,629 | +0.07(+0.18%) |
Jan 13, 2020 | 39.52 | 39.91 | 39.46 | 39.86 | 3,530,301 | +0.42(+1.07%) |
Jan 10, 2020 | 39.81 | 39.89 | 39.30 | 39.44 | 2,575,813 | -0.18(-0.45%) |
Jan 09, 2020 | 39.78 | 39.78 | 38.61 | 39.62 | 4,547,117 | -0.41(-1.03%) |
Jan 08, 2020 | 40.48 | 40.59 | 39.82 | 40.03 | 3,729,337 | -0.45(-1.11%) |
Jan 07, 2020 | 40.89 | 41.00 | 40.47 | 40.48 | 2,564,644 | -0.49(-1.20%) |
Jan 06, 2020 | 41.09 | 41.14 | 40.67 | 40.97 | 3,155,806 | -0.32(-0.78%) |
Jan 03, 2020 | 41.18 | 41.45 | 41.02 | 41.29 | 2,517,973 | -0.08(-0.20%) |
Jan 02, 2020 | 41.79 | 41.85 | 41.17 | 41.37 | 3,433,648 | -0.22(-0.52%) |
Dec 31, 2019 | 41.26 | 41.62 | 41.26 | 41.59 | 1,991,733 | +0.21(+0.50%) |
Dec 30, 2019 | 41.67 | 41.69 | 41.29 | 41.38 | 1,533,025 | -0.16(-0.39%) |
Dec 27, 2019 | 41.62 | 41.64 | 41.37 | 41.55 | 1,510,070 | +0.09(+0.22%) |
Dec 26, 2019 | 41.30 | 41.62 | 41.23 | 41.46 | 1,097,881 | +0.11(+0.26%) |
Dec 24, 2019 | 41.50 | 41.52 | 41.29 | 41.35 | 789,248 | +0.05(+0.13%) |
Dec 23, 2019 | 41.15 | 41.32 | 40.85 | 41.29 | 2,080,241 | +0.21(+0.50%) |
Dec 20, 2019 | 41.24 | 41.81 | 41.01 | 41.09 | 7,102,236 | +0.13(+0.33%) |
Dec 19, 2019 | 40.72 | 40.96 | 40.63 | 40.95 | 3,504,040 | +0.30(+0.73%) |
Dec 18, 2019 | 41.40 | 41.41 | 40.26 | 40.66 | 4,941,287 | -0.81(-1.95%) |
Dec 17, 2019 | 41.68 | 42.35 | 41.43 | 41.46 | 3,571,798 | +0.21(+0.50%) |
Dec 16, 2019 | 40.73 | 41.48 | 40.71 | 41.26 | 5,981,205 | +0.70(+1.73%) |
Dec 13, 2019 | 40.48 | 40.83 | 40.23 | 40.56 | 4,298,519 | +0.26(+0.65%) |
Dec 12, 2019 | 39.59 | 40.42 | 39.58 | 40.30 | 3,713,230 | +0.61(+1.54%) |
Dec 11, 2019 | 39.53 | 39.78 | 39.45 | 39.69 | 2,228,172 | +0.21(+0.52%) |
Dec 10, 2019 | 39.55 | 39.68 | 39.41 | 39.48 | 2,899,648 | -0.06(-0.16%) |
Dec 09, 2019 | 39.37 | 39.80 | 39.33 | 39.54 | 2,889,268 | +0.14(+0.36%) |
Dec 06, 2019 | 38.99 | 39.49 | 38.87 | 39.40 | 4,097,585 | +0.68(+1.76%) |
Dec 05, 2019 | 38.58 | 38.76 | 38.31 | 38.72 | 2,047,023 | +0.20(+0.51%) |
Dec 04, 2019 | 38.47 | 38.83 | 38.39 | 38.52 | 2,948,339 | +0.01(+0.02%) |
Dec 03, 2019 | 38.49 | 38.57 | 38.18 | 38.51 | 2,778,224 | -0.33(-0.85%) |
Dec 02, 2019 | 38.54 | 38.87 | 38.41 | 38.84 | 3,899,664 | +0.32(+0.84%) |
Nov 29, 2019 | 38.39 | 38.63 | 38.29 | 38.52 | 1,555,317 | -0.01(-0.02%) |
Nov 27, 2019 | 38.48 | 38.62 | 38.37 | 38.53 | 2,221,420 | +0.17(+0.44%) |
Nov 26, 2019 | 38.60 | 38.62 | 38.21 | 38.36 | 2,557,949 | -0.30(-0.77%) |
Nov 25, 2019 | 38.49 | 38.70 | 38.32 | 38.66 | 1,976,543 | +0.32(+0.84%) |
Nov 22, 2019 | 38.40 | 38.56 | 38.22 | 38.33 | 2,071,861 | -0.09(-0.23%) |
Nov 21, 2019 | 38.22 | 38.43 | 37.84 | 38.42 | 3,397,694 | +0.29(+0.75%) |
Nov 20, 2019 | 38.40 | 38.56 | 37.98 | 38.14 | 3,358,182 | -0.21(-0.54%) |
Nov 19, 2019 | 38.04 | 38.47 | 37.92 | 38.34 | 3,309,165 | +0.21(+0.56%) |
Nov 18, 2019 | 38.09 | 38.14 | 37.80 | 38.13 | 3,509,108 | -0.03(-0.07%) |
Nov 15, 2019 | 38.21 | 38.46 | 37.99 | 38.16 | 8,332,519 | +0.08(+0.21%) |
Nov 14, 2019 | 38.18 | 38.37 | 37.89 | 38.08 | 2,769,316 | -0.04(-0.09%) |
Nov 13, 2019 | 38.32 | 38.44 | 37.97 | 38.11 | 2,204,686 | -0.37(-0.97%) |
Nov 12, 2019 | 38.80 | 38.80 | 38.30 | 38.48 | 2,936,171 | -0.26(-0.67%) |
Nov 11, 2019 | 38.51 | 38.80 | 38.23 | 38.74 | 3,476,418 | +0.20(+0.51%) |
Nov 08, 2019 | 38.56 | 38.57 | 38.18 | 38.55 | 2,856,231 | -0.20(-0.53%) |
Nov 07, 2019 | 38.34 | 38.97 | 38.33 | 38.75 | 2,965,212 | +0.59(+1.54%) |
Nov 06, 2019 | 38.24 | 38.42 | 38.12 | 38.16 | 2,194,588 | -0.08(-0.21%) |
Nov 05, 2019 | 38.67 | 38.75 | 38.18 | 38.24 | 2,799,388 | -0.08(-0.21%) |
Nov 04, 2019 | 37.96 | 38.56 | 37.83 | 38.32 | 3,897,441 | +0.56(+1.48%) |