Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.57 | 43.85 | 42.16 | 42.41 | 343,839 | -1.19(-2.74%) |
Jan 30, 2020 | 43.78 | 44.17 | 43.23 | 43.60 | 195,328 | -0.22(-0.49%) |
Jan 29, 2020 | 43.65 | 44.01 | 43.26 | 43.82 | 385,139 | +0.39(+0.89%) |
Jan 28, 2020 | 43.55 | 43.94 | 43.35 | 43.43 | 403,288 | +0.13(+0.30%) |
Jan 27, 2020 | 43.04 | 43.77 | 42.44 | 43.30 | 464,997 | -0.66(-1.50%) |
Jan 24, 2020 | 44.60 | 44.81 | 43.83 | 43.96 | 456,856 | -0.29(-0.66%) |
Jan 23, 2020 | 44.99 | 45.10 | 44.21 | 44.25 | 536,739 | -0.65(-1.45%) |
Jan 22, 2020 | 44.33 | 45.55 | 44.33 | 44.90 | 596,562 | +0.59(+1.33%) |
Jan 21, 2020 | 45.97 | 46.04 | 43.57 | 44.32 | 955,845 | -1.79(-3.88%) |
Jan 17, 2020 | 49.32 | 49.33 | 45.41 | 46.11 | 2,350,048 | +1.43(+3.21%) |
Jan 16, 2020 | 42.69 | 45.10 | 42.69 | 44.67 | 1,016,176 | +2.14(+5.04%) |
Jan 15, 2020 | 41.94 | 43.02 | 41.94 | 42.53 | 619,588 | +0.48(+1.15%) |
Jan 14, 2020 | 41.47 | 42.10 | 41.13 | 42.05 | 608,892 | +0.50(+1.21%) |
Jan 13, 2020 | 40.87 | 41.60 | 40.85 | 41.54 | 279,056 | +0.82(+2.01%) |
Jan 10, 2020 | 40.14 | 40.91 | 39.89 | 40.73 | 281,903 | +0.73(+1.83%) |
Jan 09, 2020 | 40.18 | 40.18 | 39.87 | 39.99 | 180,739 | +0.07(+0.16%) |
Jan 08, 2020 | 39.90 | 40.15 | 39.83 | 39.93 | 157,665 | +0.19(+0.47%) |
Jan 07, 2020 | 39.85 | 39.86 | 39.48 | 39.74 | 247,120 | -0.18(-0.45%) |
Jan 06, 2020 | 39.41 | 40.11 | 39.23 | 39.92 | 249,361 | +0.23(+0.59%) |
Jan 03, 2020 | 39.18 | 39.74 | 39.17 | 39.68 | 236,249 | -0.02(-0.05%) |
Jan 02, 2020 | 39.24 | 39.73 | 39.24 | 39.70 | 256,694 | +0.66(+1.68%) |
Dec 31, 2019 | 38.96 | 39.34 | 38.83 | 39.04 | 179,741 | +0.08(+0.22%) |
Dec 30, 2019 | 39.33 | 39.33 | 38.77 | 38.96 | 137,800 | -0.23(-0.60%) |
Dec 27, 2019 | 39.44 | 39.46 | 39.02 | 39.19 | 117,060 | -0.19(-0.48%) |
Dec 26, 2019 | 39.49 | 39.76 | 39.17 | 39.38 | 73,271 | +0.05(+0.12%) |
Dec 24, 2019 | 39.34 | 39.36 | 39.03 | 39.34 | 73,748 | +0.06(+0.14%) |
Dec 23, 2019 | 39.18 | 39.46 | 38.87 | 39.28 | 153,576 | +0.28(+0.72%) |
Dec 20, 2019 | 39.14 | 39.31 | 38.89 | 39.00 | 814,317 | -0.05(-0.12%) |
Dec 19, 2019 | 39.19 | 39.30 | 38.41 | 39.04 | 225,585 | -0.24(-0.62%) |
Dec 18, 2019 | 39.02 | 39.57 | 38.98 | 39.29 | 212,395 | +0.36(+0.92%) |
Dec 17, 2019 | 38.98 | 38.98 | 38.48 | 38.93 | 187,967 | +0.04(+0.10%) |
Dec 16, 2019 | 38.56 | 39.20 | 38.34 | 38.89 | 250,560 | +0.58(+1.52%) |
Dec 13, 2019 | 39.07 | 39.22 | 38.13 | 38.31 | 437,594 | -0.70(-1.81%) |
Dec 12, 2019 | 39.54 | 40.12 | 38.94 | 39.02 | 331,717 | -0.62(-1.56%) |
Dec 11, 2019 | 39.11 | 39.67 | 38.94 | 39.64 | 219,564 | +0.55(+1.39%) |
Dec 10, 2019 | 38.81 | 39.24 | 38.78 | 39.09 | 205,651 | +0.26(+0.68%) |
Dec 09, 2019 | 39.02 | 39.22 | 38.82 | 38.83 | 260,446 | -0.35(-0.89%) |
Dec 06, 2019 | 39.09 | 39.44 | 38.81 | 39.18 | 229,758 | +0.41(+1.07%) |
Dec 05, 2019 | 38.32 | 38.84 | 38.23 | 38.76 | 288,926 | +0.57(+1.49%) |
Dec 04, 2019 | 38.78 | 39.02 | 38.18 | 38.19 | 177,460 | -0.44(-1.13%) |
Dec 03, 2019 | 38.10 | 38.76 | 37.71 | 38.63 | 532,188 | -0.02(-0.05%) |
Dec 02, 2019 | 39.42 | 39.42 | 38.37 | 38.65 | 277,681 | -0.83(-2.09%) |
Nov 29, 2019 | 39.34 | 39.57 | 39.20 | 39.48 | 122,700 | +0.12(+0.30%) |
Nov 27, 2019 | 39.44 | 39.45 | 39.14 | 39.36 | 139,851 | +0.19(+0.48%) |
Nov 26, 2019 | 38.92 | 39.49 | 38.79 | 39.17 | 266,849 | +0.31(+0.81%) |
Nov 25, 2019 | 38.70 | 39.09 | 38.39 | 38.86 | 247,017 | +0.47(+1.23%) |
Nov 22, 2019 | 39.42 | 39.52 | 38.36 | 38.39 | 172,970 | -0.79(-2.01%) |
Nov 21, 2019 | 40.10 | 40.12 | 39.12 | 39.17 | 242,840 | -0.83(-2.08%) |
Nov 20, 2019 | 39.60 | 40.10 | 39.36 | 40.00 | 413,286 | +0.24(+0.61%) |
Nov 19, 2019 | 39.09 | 40.14 | 39.02 | 39.76 | 411,334 | +0.86(+2.21%) |
Nov 18, 2019 | 38.71 | 39.08 | 38.46 | 38.90 | 155,608 | +0.19(+0.48%) |
Nov 15, 2019 | 38.74 | 38.83 | 38.50 | 38.71 | 158,227 | +0.19(+0.49%) |
Nov 14, 2019 | 38.76 | 38.90 | 38.46 | 38.53 | 305,058 | -0.26(-0.68%) |
Nov 13, 2019 | 38.90 | 39.13 | 38.58 | 38.79 | 118,911 | -0.33(-0.84%) |
Nov 12, 2019 | 38.74 | 39.28 | 38.74 | 39.12 | 277,774 | +0.37(+0.97%) |
Nov 11, 2019 | 38.75 | 39.17 | 38.42 | 38.74 | 157,920 | -0.21(-0.53%) |
Nov 08, 2019 | 38.14 | 38.97 | 38.13 | 38.95 | 208,120 | +0.66(+1.71%) |
Nov 07, 2019 | 38.10 | 38.49 | 37.93 | 38.29 | 212,120 | +0.57(+1.51%) |
Nov 06, 2019 | 37.58 | 38.08 | 37.37 | 37.72 | 163,320 | +0.18(+0.47%) |
Nov 05, 2019 | 37.84 | 37.96 | 37.27 | 37.54 | 337,611 | -0.04(-0.10%) |
Nov 04, 2019 | 38.06 | 38.29 | 37.50 | 37.58 | 367,078 | -0.15(-0.40%) |