Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.55 | 37.66 | 36.95 | 37.11 | 174,691 | -1.14(-2.98%) |
Jan 30, 2020 | 38.11 | 38.31 | 37.87 | 38.25 | 135,008 | -0.42(-1.09%) |
Jan 29, 2020 | 38.96 | 39.04 | 38.45 | 38.67 | 94,676 | -0.13(-0.35%) |
Jan 28, 2020 | 38.88 | 39.20 | 38.77 | 38.80 | 79,626 | -0.08(-0.22%) |
Jan 27, 2020 | 38.53 | 39.04 | 38.53 | 38.89 | 160,887 | -1.04(-2.60%) |
Jan 24, 2020 | 40.43 | 40.43 | 39.72 | 39.93 | 126,304 | -0.65(-1.60%) |
Jan 23, 2020 | 40.47 | 40.73 | 40.02 | 40.57 | 113,257 | -0.56(-1.35%) |
Jan 22, 2020 | 41.30 | 41.30 | 40.96 | 41.13 | 92,471 | +0.19(+0.47%) |
Jan 21, 2020 | 41.58 | 41.65 | 40.91 | 40.94 | 182,552 | -2.02(-4.71%) |
Jan 17, 2020 | 43.53 | 43.99 | 42.67 | 42.96 | 132,946 | -0.24(-0.55%) |
Jan 16, 2020 | 43.12 | 43.24 | 43.01 | 43.20 | 90,434 | +0.19(+0.45%) |
Jan 15, 2020 | 42.95 | 43.16 | 42.67 | 43.00 | 91,779 | -0.21(-0.49%) |
Jan 14, 2020 | 43.26 | 43.34 | 42.93 | 43.21 | 149,615 | -0.36(-0.83%) |
Jan 13, 2020 | 43.39 | 43.66 | 43.07 | 43.58 | 112,586 | +0.19(+0.43%) |
Jan 10, 2020 | 43.59 | 43.64 | 43.28 | 43.39 | 83,135 | -0.92(-2.07%) |
Jan 09, 2020 | 44.00 | 44.37 | 43.89 | 44.31 | 108,657 | +0.66(+1.51%) |
Jan 08, 2020 | 44.62 | 44.69 | 43.53 | 43.65 | 245,440 | -0.92(-2.06%) |
Jan 07, 2020 | 44.69 | 44.69 | 44.19 | 44.57 | 114,462 | -0.43(-0.96%) |
Jan 06, 2020 | 45.04 | 45.15 | 44.89 | 45.00 | 174,740 | +1.48(+3.39%) |
Jan 03, 2020 | 43.10 | 43.83 | 43.10 | 43.53 | 127,253 | +0.43(+1.00%) |
Jan 02, 2020 | 42.76 | 43.10 | 42.66 | 43.10 | 98,721 | +0.66(+1.55%) |
Dec 31, 2019 | 41.84 | 42.45 | 41.84 | 42.44 | 240,156 | +0.64(+1.53%) |
Dec 30, 2019 | 42.29 | 42.37 | 41.79 | 41.80 | 79,956 | -0.41(-0.98%) |
Dec 27, 2019 | 42.16 | 42.42 | 42.16 | 42.21 | 114,089 | +0.34(+0.81%) |
Dec 26, 2019 | 41.64 | 42.01 | 41.54 | 41.87 | 64,282 | +0.47(+1.14%) |
Dec 24, 2019 | 41.55 | 41.62 | 41.37 | 41.40 | 71,276 | -0.36(-0.87%) |
Dec 23, 2019 | 41.45 | 41.77 | 41.31 | 41.76 | 174,375 | +0.35(+0.83%) |
Dec 20, 2019 | 41.64 | 41.64 | 41.36 | 41.42 | 67,481 | +0.13(+0.33%) |
Dec 19, 2019 | 41.34 | 41.44 | 41.16 | 41.28 | 106,131 | -0.34(-0.81%) |
Dec 18, 2019 | 41.81 | 41.86 | 41.58 | 41.62 | 88,457 | -0.12(-0.28%) |
Dec 17, 2019 | 41.70 | 41.90 | 41.49 | 41.74 | 111,423 | +0.62(+1.50%) |
Dec 16, 2019 | 41.14 | 41.38 | 41.06 | 41.12 | 96,404 | +0.30(+0.74%) |
Dec 13, 2019 | 40.84 | 41.44 | 40.73 | 40.82 | 186,669 | +0.49(+1.21%) |
Dec 12, 2019 | 39.63 | 40.46 | 39.59 | 40.33 | 188,705 | +1.20(+3.06%) |
Dec 11, 2019 | 38.89 | 39.20 | 38.87 | 39.13 | 130,685 | +0.46(+1.18%) |
Dec 10, 2019 | 38.90 | 39.00 | 38.67 | 38.68 | 100,425 | -0.22(-0.56%) |
Dec 09, 2019 | 38.72 | 39.12 | 38.72 | 38.90 | 93,037 | +0.19(+0.48%) |
Dec 06, 2019 | 38.53 | 38.89 | 38.28 | 38.71 | 104,720 | +0.48(+1.26%) |
Dec 05, 2019 | 38.45 | 38.53 | 38.20 | 38.23 | 86,285 | -0.34(-0.87%) |
Dec 04, 2019 | 38.37 | 38.69 | 38.37 | 38.57 | 95,176 | +0.39(+1.02%) |
Dec 03, 2019 | 38.28 | 38.40 | 37.78 | 38.18 | 163,898 | -0.40(-1.03%) |
Dec 02, 2019 | 38.51 | 38.83 | 38.48 | 38.58 | 83,382 | -0.05(-0.13%) |
Nov 29, 2019 | 39.13 | 39.17 | 38.59 | 38.63 | 86,219 | -0.98(-2.47%) |
Nov 27, 2019 | 39.79 | 39.93 | 39.45 | 39.61 | 88,709 | -0.34(-0.84%) |
Nov 26, 2019 | 40.16 | 40.16 | 39.71 | 39.94 | 90,897 | -0.24(-0.59%) |
Nov 25, 2019 | 40.06 | 40.33 | 39.83 | 40.18 | 89,388 | +0.73(+1.84%) |
Nov 22, 2019 | 39.93 | 39.93 | 39.40 | 39.45 | 97,604 | -0.59(-1.47%) |
Nov 21, 2019 | 39.71 | 40.08 | 39.63 | 40.04 | 123,185 | +0.12(+0.30%) |
Nov 20, 2019 | 39.78 | 40.21 | 39.74 | 39.93 | 116,901 | +0.47(+1.20%) |
Nov 19, 2019 | 39.96 | 40.03 | 39.45 | 39.45 | 89,526 | +0.00(+0.00%) |
Nov 18, 2019 | 40.22 | 40.22 | 39.38 | 39.45 | 144,934 | -0.77(-1.91%) |
Nov 15, 2019 | 39.88 | 40.22 | 39.85 | 40.22 | 134,013 | +0.34(+0.85%) |
Nov 14, 2019 | 40.20 | 40.30 | 39.77 | 39.88 | 154,778 | -0.53(-1.31%) |
Nov 13, 2019 | 40.57 | 40.69 | 40.32 | 40.41 | 143,811 | -0.59(-1.44%) |
Nov 12, 2019 | 41.40 | 41.42 | 40.91 | 41.00 | 146,864 | -0.81(-1.94%) |
Nov 11, 2019 | 41.65 | 41.93 | 41.52 | 41.81 | 70,623 | -0.76(-1.78%) |
Nov 08, 2019 | 42.46 | 42.57 | 42.19 | 42.57 | 84,677 | -0.26(-0.61%) |
Nov 07, 2019 | 42.81 | 42.95 | 42.62 | 42.83 | 96,157 | +0.46(+1.07%) |
Nov 06, 2019 | 42.83 | 43.08 | 42.38 | 42.38 | 123,474 | -0.21(-0.49%) |
Nov 05, 2019 | 42.43 | 42.74 | 42.42 | 42.59 | 105,435 | +0.83(+2.00%) |
Nov 04, 2019 | 41.92 | 42.02 | 41.71 | 41.76 | 105,572 | +0.50(+1.21%) |