Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.70 | 41.70 | 41.23 | 41.65 | 543,362 | -0.15(-0.36%) |
Jan 30, 2020 | 41.70 | 41.83 | 41.44 | 41.80 | 532,242 | -0.14(-0.34%) |
Jan 29, 2020 | 42.44 | 42.44 | 41.69 | 41.94 | 500,876 | -0.43(-1.02%) |
Jan 28, 2020 | 42.16 | 42.39 | 41.90 | 42.37 | 400,745 | +0.31(+0.73%) |
Jan 27, 2020 | 41.34 | 42.13 | 41.29 | 42.07 | 537,139 | +0.22(+0.54%) |
Jan 24, 2020 | 42.35 | 42.35 | 41.63 | 41.84 | 505,134 | -0.45(-1.06%) |
Jan 23, 2020 | 42.17 | 42.33 | 41.71 | 42.29 | 578,163 | +0.09(+0.22%) |
Jan 22, 2020 | 41.11 | 42.67 | 41.01 | 42.20 | 960,287 | +1.11(+2.71%) |
Jan 21, 2020 | 41.36 | 41.36 | 41.07 | 41.09 | 774,903 | -0.26(-0.62%) |
Jan 17, 2020 | 41.41 | 41.46 | 41.11 | 41.34 | 756,860 | -0.03(-0.08%) |
Jan 16, 2020 | 41.25 | 41.50 | 41.25 | 41.38 | 688,926 | +0.11(+0.26%) |
Jan 15, 2020 | 41.58 | 41.72 | 41.14 | 41.27 | 750,764 | -0.12(-0.28%) |
Jan 14, 2020 | 41.25 | 41.57 | 41.19 | 41.38 | 436,459 | +0.02(+0.04%) |
Jan 13, 2020 | 41.41 | 41.41 | 41.04 | 41.37 | 666,341 | +0.20(+0.49%) |
Jan 10, 2020 | 41.48 | 41.58 | 41.09 | 41.17 | 474,480 | -0.19(-0.46%) |
Jan 09, 2020 | 41.56 | 41.59 | 41.12 | 41.36 | 283,563 | -0.18(-0.44%) |
Jan 08, 2020 | 41.34 | 41.96 | 41.34 | 41.54 | 370,182 | +0.08(+0.20%) |
Jan 07, 2020 | 41.23 | 41.48 | 41.13 | 41.46 | 345,591 | +0.17(+0.42%) |
Jan 06, 2020 | 41.16 | 41.39 | 41.14 | 41.29 | 263,285 | +0.07(+0.18%) |
Jan 03, 2020 | 41.05 | 41.35 | 40.94 | 41.21 | 341,645 | -0.13(-0.32%) |
Jan 02, 2020 | 41.46 | 41.48 | 41.03 | 41.34 | 357,383 | +0.02(+0.06%) |
Dec 31, 2019 | 41.16 | 41.41 | 41.05 | 41.32 | 264,829 | +0.22(+0.53%) |
Dec 30, 2019 | 41.16 | 41.27 | 41.00 | 41.10 | 288,253 | -0.12(-0.28%) |
Dec 27, 2019 | 41.15 | 41.26 | 41.11 | 41.22 | 263,506 | +0.14(+0.34%) |
Dec 26, 2019 | 40.99 | 41.09 | 40.88 | 41.08 | 196,518 | +0.12(+0.30%) |
Dec 24, 2019 | 41.08 | 41.09 | 40.89 | 40.95 | 223,956 | -0.15(-0.36%) |
Dec 23, 2019 | 41.25 | 41.25 | 40.82 | 41.10 | 312,278 | +0.13(+0.32%) |
Dec 20, 2019 | 41.08 | 41.40 | 40.86 | 40.97 | 562,957 | -0.09(-0.22%) |
Dec 19, 2019 | 39.81 | 41.25 | 39.80 | 41.06 | 634,934 | +1.25(+3.13%) |
Dec 18, 2019 | 40.17 | 40.24 | 39.71 | 39.81 | 375,556 | -0.42(-1.03%) |
Dec 17, 2019 | 40.44 | 40.53 | 40.20 | 40.23 | 239,173 | -0.31(-0.76%) |
Dec 16, 2019 | 40.48 | 40.60 | 40.20 | 40.54 | 417,655 | +0.24(+0.60%) |
Dec 13, 2019 | 39.80 | 40.49 | 39.80 | 40.30 | 552,017 | +0.37(+0.92%) |
Dec 12, 2019 | 39.82 | 40.22 | 39.73 | 39.93 | 311,540 | +0.11(+0.27%) |
Dec 11, 2019 | 39.64 | 39.87 | 39.47 | 39.82 | 325,927 | +0.21(+0.53%) |
Dec 10, 2019 | 39.86 | 39.95 | 39.59 | 39.61 | 476,329 | -0.18(-0.46%) |
Dec 09, 2019 | 40.08 | 40.30 | 39.78 | 39.80 | 1,009,585 | -0.28(-0.70%) |
Dec 06, 2019 | 39.97 | 40.21 | 39.86 | 40.08 | 335,376 | +0.12(+0.31%) |
Dec 05, 2019 | 39.91 | 40.15 | 39.66 | 39.95 | 435,391 | +0.14(+0.35%) |
Dec 04, 2019 | 39.38 | 39.82 | 39.15 | 39.81 | 482,020 | +0.67(+1.70%) |
Dec 03, 2019 | 39.06 | 39.25 | 38.79 | 39.15 | 381,110 | -0.01(-0.02%) |
Dec 02, 2019 | 39.78 | 39.88 | 39.15 | 39.15 | 1,347,513 | -0.62(-1.55%) |
Nov 29, 2019 | 39.31 | 39.84 | 39.31 | 39.77 | 219,252 | +0.56(+1.43%) |
Nov 27, 2019 | 39.13 | 39.54 | 39.13 | 39.21 | 491,343 | +0.04(+0.10%) |
Nov 26, 2019 | 39.44 | 39.44 | 38.91 | 39.17 | 374,111 | -0.16(-0.42%) |
Nov 25, 2019 | 39.26 | 39.49 | 39.16 | 39.34 | 310,475 | +0.19(+0.48%) |
Nov 22, 2019 | 39.01 | 39.28 | 38.88 | 39.15 | 236,014 | +0.14(+0.36%) |
Nov 21, 2019 | 38.93 | 39.21 | 38.77 | 39.01 | 387,998 | -0.16(-0.40%) |
Nov 20, 2019 | 39.26 | 39.32 | 38.96 | 39.16 | 343,665 | -0.21(-0.54%) |
Nov 19, 2019 | 39.40 | 39.49 | 39.21 | 39.38 | 298,602 | -0.02(-0.04%) |
Nov 18, 2019 | 39.57 | 39.87 | 39.36 | 39.39 | 303,554 | -0.30(-0.75%) |
Nov 15, 2019 | 39.30 | 39.85 | 39.30 | 39.69 | 314,241 | +0.34(+0.86%) |
Nov 14, 2019 | 39.48 | 39.48 | 39.10 | 39.35 | 319,706 | -0.20(-0.50%) |
Nov 13, 2019 | 39.03 | 39.73 | 39.01 | 39.55 | 461,601 | +0.41(+1.05%) |
Nov 12, 2019 | 39.29 | 39.41 | 38.74 | 39.14 | 454,335 | -0.16(-0.40%) |
Nov 11, 2019 | 38.82 | 39.30 | 38.82 | 39.29 | 371,214 | +0.36(+0.93%) |
Nov 08, 2019 | 39.33 | 39.52 | 38.82 | 38.93 | 402,670 | -0.55(-1.40%) |
Nov 07, 2019 | 39.31 | 39.64 | 39.06 | 39.48 | 428,534 | +0.23(+0.59%) |
Nov 06, 2019 | 38.72 | 39.28 | 38.65 | 39.25 | 567,161 | +0.48(+1.23%) |
Nov 05, 2019 | 38.61 | 38.85 | 38.56 | 38.78 | 408,980 | +0.22(+0.58%) |
Nov 04, 2019 | 38.73 | 38.87 | 38.49 | 38.55 | 997,369 | -0.17(-0.45%) |