Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.23 | 43.24 | 42.54 | 42.66 | 99,247 | -0.91(-2.08%) |
Jan 30, 2020 | 43.29 | 43.58 | 43.04 | 43.57 | 47,317 | +0.10(+0.22%) |
Jan 29, 2020 | 43.69 | 43.71 | 43.47 | 43.47 | 66,493 | -0.11(-0.24%) |
Jan 28, 2020 | 43.42 | 43.68 | 43.33 | 43.58 | 80,202 | +0.35(+0.82%) |
Jan 27, 2020 | 43.18 | 43.39 | 43.18 | 43.23 | 95,099 | -0.65(-1.49%) |
Jan 24, 2020 | 44.39 | 44.39 | 43.69 | 43.88 | 70,433 | -0.52(-1.16%) |
Jan 23, 2020 | 44.37 | 44.42 | 44.06 | 44.39 | 60,092 | -0.06(-0.14%) |
Jan 22, 2020 | 44.51 | 44.62 | 44.39 | 44.45 | 68,208 | +0.02(+0.03%) |
Jan 21, 2020 | 44.43 | 44.58 | 44.37 | 44.44 | 79,586 | -0.23(-0.51%) |
Jan 17, 2020 | 44.68 | 44.68 | 44.56 | 44.67 | 86,440 | +0.10(+0.22%) |
Jan 16, 2020 | 44.41 | 44.57 | 44.39 | 44.57 | 77,635 | +0.38(+0.86%) |
Jan 15, 2020 | 44.07 | 44.34 | 44.07 | 44.19 | 75,178 | +0.04(+0.08%) |
Jan 14, 2020 | 44.04 | 44.29 | 44.04 | 44.15 | 43,094 | +0.09(+0.21%) |
Jan 13, 2020 | 43.89 | 44.09 | 43.81 | 44.06 | 56,825 | +0.25(+0.58%) |
Jan 10, 2020 | 44.04 | 44.04 | 43.76 | 43.81 | 102,117 | -0.11(-0.25%) |
Jan 09, 2020 | 43.93 | 43.94 | 43.79 | 43.91 | 51,156 | +0.13(+0.29%) |
Jan 08, 2020 | 43.62 | 43.94 | 43.55 | 43.79 | 108,886 | +0.22(+0.50%) |
Jan 07, 2020 | 43.65 | 43.68 | 43.52 | 43.57 | 133,963 | -0.16(-0.37%) |
Jan 06, 2020 | 43.52 | 43.74 | 43.48 | 43.73 | 67,749 | +0.05(+0.10%) |
Jan 03, 2020 | 43.66 | 43.85 | 43.66 | 43.69 | 140,425 | -0.37(-0.84%) |
Jan 02, 2020 | 44.07 | 44.10 | 43.85 | 44.06 | 55,140 | +0.14(+0.33%) |
Dec 31, 2019 | 43.73 | 43.94 | 43.73 | 43.91 | 16,338 | +0.15(+0.35%) |
Dec 30, 2019 | 44.00 | 44.00 | 43.73 | 43.76 | 206,474 | -0.19(-0.43%) |
Dec 27, 2019 | 44.12 | 44.12 | 43.91 | 43.95 | 56,192 | -0.03(-0.06%) |
Dec 26, 2019 | 43.94 | 43.99 | 43.89 | 43.98 | 20,277 | +0.11(+0.25%) |
Dec 24, 2019 | 43.93 | 43.93 | 43.81 | 43.87 | 31,242 | +0.01(+0.02%) |
Dec 23, 2019 | 43.91 | 43.91 | 43.84 | 43.86 | 45,339 | +0.05(+0.10%) |
Dec 20, 2019 | 43.74 | 43.93 | 43.74 | 43.81 | 66,459 | +0.19(+0.44%) |
Dec 19, 2019 | 43.56 | 43.63 | 43.52 | 43.62 | 78,447 | +0.13(+0.29%) |
Dec 18, 2019 | 43.47 | 43.56 | 43.43 | 43.50 | 52,376 | +0.06(+0.14%) |
Dec 17, 2019 | 43.47 | 43.51 | 43.42 | 43.43 | 108,152 | +0.05(+0.12%) |
Dec 16, 2019 | 43.27 | 43.49 | 43.27 | 43.38 | 44,155 | +0.32(+0.75%) |
Dec 13, 2019 | 43.10 | 43.30 | 42.91 | 43.06 | 27,067 | -0.07(-0.17%) |
Dec 12, 2019 | 42.66 | 43.18 | 42.63 | 43.13 | 154,649 | +0.49(+1.15%) |
Dec 11, 2019 | 42.62 | 42.73 | 42.57 | 42.64 | 52,409 | +0.04(+0.10%) |
Dec 10, 2019 | 42.58 | 42.69 | 42.52 | 42.59 | 54,280 | -0.04(-0.08%) |
Dec 09, 2019 | 42.67 | 42.76 | 42.63 | 42.63 | 690,040 | -0.11(-0.25%) |
Dec 06, 2019 | 42.65 | 42.83 | 42.65 | 42.74 | 71,359 | +0.35(+0.82%) |
Dec 05, 2019 | 42.33 | 42.39 | 42.18 | 42.39 | 156,308 | +0.10(+0.23%) |
Dec 04, 2019 | 42.14 | 42.37 | 42.14 | 42.29 | 119,280 | +0.33(+0.79%) |
Dec 03, 2019 | 41.92 | 41.98 | 41.71 | 41.96 | 146,738 | -0.37(-0.87%) |
Dec 02, 2019 | 42.59 | 42.59 | 42.30 | 42.32 | 167,541 | -0.29(-0.67%) |
Nov 29, 2019 | 42.69 | 42.74 | 42.58 | 42.61 | 15,435 | -0.20(-0.46%) |
Nov 27, 2019 | 42.74 | 42.81 | 42.63 | 42.81 | 59,280 | +0.18(+0.42%) |
Nov 26, 2019 | 42.58 | 42.66 | 42.50 | 42.63 | 27,973 | +0.09(+0.21%) |
Nov 25, 2019 | 42.41 | 42.56 | 42.41 | 42.54 | 48,830 | +0.27(+0.65%) |
Nov 22, 2019 | 42.24 | 42.32 | 42.16 | 42.27 | 88,249 | +0.11(+0.27%) |
Nov 21, 2019 | 42.17 | 42.20 | 41.99 | 42.15 | 64,442 | -0.02(-0.04%) |
Nov 20, 2019 | 42.28 | 42.32 | 41.98 | 42.17 | 105,734 | -0.26(-0.61%) |
Nov 19, 2019 | 42.62 | 42.62 | 42.39 | 42.43 | 48,852 | -0.18(-0.42%) |
Nov 18, 2019 | 42.60 | 42.66 | 42.49 | 42.61 | 59,273 | -0.03(-0.06%) |
Nov 15, 2019 | 42.52 | 42.64 | 42.40 | 42.64 | 63,530 | +0.34(+0.80%) |
Nov 14, 2019 | 42.17 | 42.32 | 42.15 | 42.30 | 51,006 | -0.02(-0.04%) |
Nov 13, 2019 | 42.16 | 42.40 | 42.16 | 42.32 | 69,356 | -0.04(-0.11%) |
Nov 12, 2019 | 42.41 | 42.57 | 42.31 | 42.36 | 50,173 | +0.01(+0.02%) |
Nov 11, 2019 | 42.25 | 42.39 | 42.25 | 42.35 | 31,365 | -0.09(-0.21%) |
Nov 08, 2019 | 42.20 | 42.45 | 42.07 | 42.44 | 42,838 | +0.14(+0.34%) |
Nov 07, 2019 | 42.40 | 42.50 | 42.24 | 42.30 | 72,944 | +0.13(+0.32%) |
Nov 06, 2019 | 42.18 | 42.20 | 42.03 | 42.16 | 51,992 | -0.02(-0.04%) |
Nov 05, 2019 | 42.13 | 42.27 | 42.12 | 42.18 | 97,361 | +0.07(+0.17%) |
Nov 04, 2019 | 42.07 | 42.13 | 42.04 | 42.11 | 110,066 | +0.24(+0.58%) |