Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.72 | 41.96 | 40.54 | 40.68 | 266,073 | -1.18(-2.83%) |
Jan 30, 2020 | 41.47 | 41.99 | 41.25 | 41.87 | 293,631 | +0.20(+0.47%) |
Jan 29, 2020 | 41.56 | 41.86 | 41.36 | 41.67 | 219,900 | +0.17(+0.40%) |
Jan 28, 2020 | 41.80 | 41.96 | 41.36 | 41.51 | 166,344 | -0.14(-0.33%) |
Jan 27, 2020 | 40.90 | 41.76 | 40.57 | 41.64 | 208,972 | +0.23(+0.57%) |
Jan 24, 2020 | 41.99 | 41.99 | 41.13 | 41.41 | 202,825 | -0.55(-1.31%) |
Jan 23, 2020 | 41.39 | 42.00 | 41.09 | 41.96 | 269,398 | +0.39(+0.94%) |
Jan 22, 2020 | 41.47 | 42.05 | 41.35 | 41.56 | 258,747 | +0.16(+0.38%) |
Jan 21, 2020 | 40.78 | 41.46 | 40.63 | 41.41 | 277,154 | +0.52(+1.27%) |
Jan 17, 2020 | 40.61 | 41.08 | 40.52 | 40.89 | 332,898 | +0.51(+1.26%) |
Jan 16, 2020 | 40.24 | 40.86 | 40.24 | 40.38 | 221,434 | +0.29(+0.73%) |
Jan 15, 2020 | 39.80 | 40.33 | 39.65 | 40.09 | 205,722 | +0.17(+0.42%) |
Jan 14, 2020 | 39.78 | 40.03 | 39.24 | 39.92 | 247,733 | +0.15(+0.37%) |
Jan 13, 2020 | 39.32 | 40.03 | 39.32 | 39.77 | 277,598 | +0.57(+1.45%) |
Jan 10, 2020 | 39.26 | 39.44 | 38.83 | 39.21 | 194,752 | -0.19(-0.47%) |
Jan 09, 2020 | 39.39 | 39.93 | 39.29 | 39.39 | 342,750 | +0.14(+0.35%) |
Jan 08, 2020 | 38.31 | 39.59 | 38.31 | 39.25 | 350,124 | +0.94(+2.45%) |
Jan 07, 2020 | 38.55 | 38.85 | 37.94 | 38.32 | 200,756 | -0.44(-1.14%) |
Jan 06, 2020 | 38.26 | 38.83 | 38.08 | 38.76 | 280,112 | +0.23(+0.58%) |
Jan 03, 2020 | 38.05 | 38.60 | 37.82 | 38.53 | 223,771 | +0.07(+0.18%) |
Jan 02, 2020 | 38.17 | 38.46 | 37.65 | 38.46 | 289,875 | +0.45(+1.18%) |
Dec 31, 2019 | 38.11 | 38.40 | 37.93 | 38.01 | 278,028 | -0.21(-0.54%) |
Dec 30, 2019 | 38.60 | 38.71 | 37.96 | 38.22 | 159,611 | -0.27(-0.71%) |
Dec 27, 2019 | 38.80 | 38.93 | 38.35 | 38.49 | 180,958 | -0.26(-0.68%) |
Dec 26, 2019 | 38.43 | 38.84 | 38.24 | 38.76 | 165,240 | +0.20(+0.51%) |
Dec 24, 2019 | 38.36 | 38.61 | 38.25 | 38.56 | 78,882 | +0.15(+0.38%) |
Dec 23, 2019 | 39.07 | 39.07 | 38.38 | 38.41 | 240,250 | -0.51(-1.31%) |
Dec 20, 2019 | 38.95 | 39.14 | 38.56 | 38.92 | 1,460,646 | +0.04(+0.10%) |
Dec 19, 2019 | 38.99 | 39.30 | 38.53 | 38.88 | 412,038 | -0.21(-0.53%) |
Dec 18, 2019 | 38.50 | 39.09 | 38.04 | 39.09 | 614,619 | +1.46(+3.88%) |
Dec 17, 2019 | 37.39 | 37.63 | 37.29 | 37.63 | 265,816 | +0.25(+0.68%) |
Dec 16, 2019 | 37.06 | 37.43 | 36.99 | 37.38 | 434,121 | +0.48(+1.30%) |
Dec 13, 2019 | 36.63 | 37.12 | 36.63 | 36.90 | 277,824 | +0.20(+0.53%) |
Dec 12, 2019 | 36.65 | 36.96 | 36.57 | 36.70 | 476,371 | -0.10(-0.27%) |
Dec 11, 2019 | 36.56 | 36.95 | 36.42 | 36.80 | 389,193 | +0.16(+0.43%) |
Dec 10, 2019 | 37.08 | 37.37 | 36.57 | 36.64 | 383,692 | -0.54(-1.45%) |
Dec 09, 2019 | 37.42 | 37.75 | 37.16 | 37.18 | 600,952 | -0.57(-1.50%) |
Dec 06, 2019 | 37.89 | 38.10 | 37.63 | 37.75 | 317,469 | +0.19(+0.49%) |
Dec 05, 2019 | 37.73 | 38.06 | 37.41 | 37.56 | 651,691 | -0.17(-0.44%) |
Dec 04, 2019 | 38.11 | 38.42 | 37.69 | 37.73 | 318,648 | -0.07(-0.18%) |
Dec 03, 2019 | 37.19 | 37.94 | 37.00 | 37.80 | 373,285 | +0.82(+2.22%) |
Dec 02, 2019 | 37.29 | 37.37 | 36.90 | 36.97 | 340,229 | -0.37(-1.00%) |
Nov 29, 2019 | 37.31 | 37.62 | 37.23 | 37.35 | 155,107 | +0.03(+0.08%) |
Nov 27, 2019 | 37.03 | 37.56 | 37.03 | 37.32 | 211,714 | +0.41(+1.11%) |
Nov 26, 2019 | 36.41 | 36.98 | 36.32 | 36.91 | 324,591 | +0.51(+1.39%) |
Nov 25, 2019 | 36.08 | 36.65 | 35.99 | 36.40 | 224,739 | +0.42(+1.17%) |
Nov 22, 2019 | 35.88 | 36.01 | 35.68 | 35.98 | 233,626 | +0.20(+0.55%) |
Nov 21, 2019 | 35.93 | 36.36 | 35.70 | 35.78 | 353,034 | -0.03(-0.08%) |
Nov 20, 2019 | 35.50 | 35.94 | 35.23 | 35.81 | 664,733 | +0.23(+0.66%) |
Nov 19, 2019 | 35.97 | 36.03 | 35.57 | 35.58 | 308,011 | -0.33(-0.92%) |
Nov 18, 2019 | 35.84 | 36.12 | 35.74 | 35.91 | 474,072 | -0.01(-0.03%) |
Nov 15, 2019 | 36.71 | 36.78 | 35.82 | 35.92 | 314,949 | -0.60(-1.63%) |
Nov 14, 2019 | 36.20 | 36.81 | 36.01 | 36.52 | 537,209 | +0.27(+0.75%) |
Nov 13, 2019 | 37.26 | 37.27 | 36.04 | 36.24 | 768,861 | -1.35(-3.58%) |
Nov 12, 2019 | 37.19 | 37.65 | 37.03 | 37.59 | 289,356 | +0.54(+1.45%) |
Nov 11, 2019 | 36.96 | 37.15 | 36.69 | 37.05 | 296,562 | -0.01(-0.03%) |
Nov 08, 2019 | 36.89 | 37.58 | 36.75 | 37.06 | 500,539 | -0.04(-0.11%) |
Nov 07, 2019 | 37.05 | 38.75 | 36.74 | 37.10 | 490,778 | +0.04(+0.11%) |
Nov 06, 2019 | 36.64 | 37.15 | 36.31 | 37.06 | 488,226 | +0.30(+0.82%) |
Nov 05, 2019 | 36.63 | 36.85 | 36.31 | 36.76 | 300,320 | +0.19(+0.51%) |
Nov 04, 2019 | 36.80 | 36.90 | 36.20 | 36.57 | 374,084 | +0.00(+0.00%) |