Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.75 | 41.92 | 41.57 | 41.70 | 2,204 | -0.90(-2.11%) |
Jan 30, 2020 | 42.58 | 42.60 | 42.55 | 42.60 | 364 | -0.26(-0.61%) |
Jan 29, 2020 | 42.63 | 43.19 | 42.63 | 42.86 | 4,466 | +0.36(+0.85%) |
Jan 28, 2020 | 42.77 | 42.94 | 42.41 | 42.50 | 5,395 | -0.15(-0.36%) |
Jan 27, 2020 | 43.05 | 43.06 | 42.31 | 42.65 | 3,614 | -0.91(-2.10%) |
Jan 24, 2020 | 43.79 | 43.79 | 43.57 | 43.57 | 209 | -0.52(-1.18%) |
Jan 23, 2020 | 43.96 | 44.09 | 43.96 | 44.09 | 130 | +0.05(+0.11%) |
Jan 22, 2020 | 44.04 | 44.04 | 44.04 | 52 | +0.00(+0.00%) | |
Jan 21, 2020 | 43.72 | 44.04 | 43.72 | 44.04 | 2,039 | -0.70(-1.57%) |
Jan 17, 2020 | 44.60 | 44.74 | 44.60 | 44.74 | 524 | -0.05(-0.10%) |
Jan 16, 2020 | 44.92 | 44.92 | 44.78 | 44.78 | 268 | +0.43(+0.98%) |
Jan 15, 2020 | 44.35 | 44.35 | 44.35 | 170 | +0.00(+0.00%) | |
Jan 14, 2020 | 44.57 | 44.60 | 44.35 | 44.35 | 566 | +0.25(+0.57%) |
Jan 13, 2020 | 43.80 | 44.10 | 43.80 | 44.10 | 480 | +0.76(+1.75%) |
Jan 10, 2020 | 43.50 | 43.69 | 43.34 | 43.34 | 1,784 | -0.32(-0.74%) |
Jan 09, 2020 | 43.69 | 43.69 | 43.66 | 43.66 | 577 | -0.37(-0.85%) |
Jan 08, 2020 | 44.58 | 44.58 | 43.94 | 44.03 | 1,438 | -0.36(-0.81%) |
Jan 07, 2020 | 44.42 | 44.45 | 44.39 | 44.39 | 335 | +0.20(+0.46%) |
Jan 06, 2020 | 44.11 | 44.31 | 44.11 | 44.19 | 2,221 | -0.46(-1.02%) |
Jan 03, 2020 | 44.40 | 44.65 | 44.40 | 44.65 | 419 | -0.90(-1.97%) |
Jan 02, 2020 | 45.55 | 45.55 | 45.55 | 262 | +0.00(+0.00%) | |
Dec 31, 2019 | 44.50 | 45.63 | 44.50 | 45.55 | 3,779 | +0.21(+0.47%) |
Dec 30, 2019 | 45.03 | 45.48 | 45.03 | 45.33 | 3,551 | +0.30(+0.66%) |
Dec 27, 2019 | 45.48 | 45.59 | 45.04 | 45.04 | 1,679 | -0.39(-0.86%) |
Dec 26, 2019 | 45.32 | 45.43 | 45.32 | 45.43 | 939 | +0.21(+0.47%) |
Dec 24, 2019 | 45.22 | 45.22 | 45.22 | 31 | +0.00(+0.00%) | |
Dec 23, 2019 | 45.14 | 45.22 | 44.83 | 45.22 | 1,741 | +0.16(+0.36%) |
Dec 20, 2019 | 45.20 | 45.25 | 45.04 | 45.06 | 1,266 | -0.19(-0.43%) |
Dec 19, 2019 | 45.50 | 45.50 | 45.21 | 45.25 | 1,202 | +0.23(+0.52%) |
Dec 18, 2019 | 44.87 | 45.17 | 44.87 | 45.02 | 1,704 | -0.06(-0.14%) |
Dec 17, 2019 | 45.00 | 45.08 | 45.00 | 45.08 | 505 | +0.16(+0.35%) |
Dec 16, 2019 | 45.63 | 45.63 | 44.92 | 44.92 | 953 | -0.08(-0.17%) |
Dec 13, 2019 | 44.77 | 45.00 | 44.77 | 45.00 | 211 | -0.68(-1.49%) |
Dec 12, 2019 | 45.47 | 45.68 | 45.47 | 45.68 | 232 | +0.84(+1.87%) |
Dec 11, 2019 | 44.53 | 44.84 | 44.53 | 44.84 | 569 | +0.22(+0.48%) |
Dec 10, 2019 | 44.63 | 44.63 | 44.63 | 70 | +0.00(+0.00%) | |
Dec 09, 2019 | 44.23 | 44.63 | 44.23 | 44.63 | 1,018 | +0.56(+1.27%) |
Dec 06, 2019 | 44.07 | 44.07 | 44.07 | 44.07 | 316 | +0.34(+0.77%) |
Dec 05, 2019 | 43.78 | 43.79 | 43.73 | 43.73 | 255 | +0.21(+0.48%) |
Dec 04, 2019 | 43.78 | 43.78 | 43.52 | 43.52 | 227 | +0.73(+1.72%) |
Dec 03, 2019 | 42.60 | 42.78 | 42.60 | 42.78 | 685 | -0.69(-1.58%) |
Dec 02, 2019 | 43.59 | 43.59 | 43.46 | 43.47 | 1,386 | -0.17(-0.39%) |
Nov 29, 2019 | 43.47 | 43.79 | 43.47 | 43.64 | 1,055 | -0.39(-0.89%) |
Nov 27, 2019 | 43.89 | 44.03 | 43.83 | 44.03 | 422 | +0.08(+0.18%) |
Nov 26, 2019 | 43.60 | 43.99 | 43.60 | 43.95 | 711 | +0.08(+0.17%) |
Nov 25, 2019 | 43.28 | 43.95 | 43.28 | 43.88 | 1,588 | +1.67(+3.96%) |
Nov 22, 2019 | 42.21 | 42.21 | 42.21 | 97 | +0.00(+0.00%) | |
Nov 21, 2019 | 42.27 | 42.79 | 42.21 | 42.21 | 1,532 | -0.27(-0.65%) |
Nov 20, 2019 | 42.56 | 42.87 | 42.43 | 42.48 | 947 | -0.44(-1.03%) |
Nov 19, 2019 | 42.92 | 42.92 | 42.92 | 2 | +0.00(+0.00%) | |
Nov 18, 2019 | 42.79 | 42.93 | 42.78 | 42.92 | 1,850 | -0.60(-1.39%) |
Nov 15, 2019 | 43.53 | 43.53 | 43.53 | 43.53 | 211 | -0.07(-0.15%) |
Nov 14, 2019 | 43.59 | 43.59 | 43.59 | 43.59 | 335 | -0.45(-1.03%) |
Nov 13, 2019 | 44.06 | 44.06 | 44.05 | 44.05 | 3,820 | -0.99(-2.19%) |
Nov 12, 2019 | 45.03 | 45.03 | 45.03 | 44 | +0.00(+0.00%) | |
Nov 11, 2019 | 45.03 | 45.03 | 45.03 | 2 | +0.00(+0.00%) | |
Nov 08, 2019 | 45.03 | 45.08 | 44.95 | 45.03 | 2,849 | +0.00(+0.00%) |
Nov 07, 2019 | 45.06 | 45.28 | 44.93 | 45.03 | 3,578 | +0.42(+0.95%) |
Nov 06, 2019 | 44.63 | 44.63 | 44.57 | 44.61 | 445 | +0.45(+1.02%) |
Nov 05, 2019 | 43.61 | 44.16 | 43.61 | 44.16 | 1,518 | +0.43(+0.97%) |
Nov 04, 2019 | 43.19 | 43.74 | 43.19 | 43.74 | 1,478 | +0.75(+1.74%) |