Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.94 | 41.96 | 41.58 | 41.70 | 92,991 | -0.46(-1.08%) |
Jan 30, 2020 | 42.10 | 42.16 | 41.86 | 42.16 | 14,434 | +0.05(+0.12%) |
Jan 29, 2020 | 42.28 | 42.28 | 42.07 | 42.11 | 13,774 | -0.07(-0.16%) |
Jan 28, 2020 | 41.97 | 42.26 | 41.94 | 42.17 | 54,964 | +0.37(+0.88%) |
Jan 27, 2020 | 41.85 | 41.99 | 41.81 | 41.81 | 54,312 | -0.45(-1.06%) |
Jan 24, 2020 | 42.50 | 42.54 | 42.14 | 42.25 | 67,423 | -0.20(-0.48%) |
Jan 23, 2020 | 42.38 | 42.53 | 42.28 | 42.46 | 75,143 | +0.01(+0.02%) |
Jan 22, 2020 | 42.36 | 42.58 | 42.36 | 42.45 | 32,998 | +0.15(+0.34%) |
Jan 21, 2020 | 42.16 | 42.39 | 42.16 | 42.30 | 72,283 | +0.00(+0.00%) |
Jan 17, 2020 | 42.22 | 42.31 | 42.20 | 42.30 | 70,413 | +0.11(+0.25%) |
Jan 16, 2020 | 42.17 | 42.19 | 42.01 | 42.19 | 67,333 | +0.14(+0.32%) |
Jan 15, 2020 | 41.96 | 42.08 | 41.96 | 42.06 | 49,042 | +0.06(+0.14%) |
Jan 14, 2020 | 42.04 | 42.05 | 41.92 | 42.00 | 24,441 | +0.00(+0.00%) |
Jan 13, 2020 | 41.92 | 42.00 | 41.85 | 42.00 | 34,911 | +0.14(+0.32%) |
Jan 10, 2020 | 41.91 | 41.94 | 41.77 | 41.86 | 27,629 | +0.02(+0.05%) |
Jan 09, 2020 | 41.75 | 41.85 | 41.71 | 41.85 | 48,284 | +0.21(+0.51%) |
Jan 08, 2020 | 41.60 | 41.74 | 41.57 | 41.63 | 123,537 | +0.10(+0.23%) |
Jan 07, 2020 | 41.72 | 41.72 | 41.47 | 41.53 | 60,644 | -0.04(-0.09%) |
Jan 06, 2020 | 41.30 | 41.64 | 41.30 | 41.57 | 21,763 | +0.11(+0.26%) |
Jan 03, 2020 | 41.51 | 41.57 | 41.42 | 41.47 | 62,269 | -0.14(-0.33%) |
Jan 02, 2020 | 41.60 | 41.63 | 41.46 | 41.60 | 39,934 | +0.17(+0.42%) |
Dec 31, 2019 | 41.38 | 41.52 | 41.38 | 41.43 | 76,186 | -0.02(-0.05%) |
Dec 30, 2019 | 41.51 | 41.51 | 41.37 | 41.45 | 14,664 | -0.16(-0.37%) |
Dec 27, 2019 | 41.73 | 41.73 | 41.53 | 41.60 | 20,103 | -0.06(-0.14%) |
Dec 26, 2019 | 41.63 | 41.66 | 41.55 | 41.66 | 12,381 | +0.19(+0.47%) |
Dec 24, 2019 | 41.47 | 41.52 | 41.44 | 41.47 | 13,711 | -0.02(-0.05%) |
Dec 23, 2019 | 41.54 | 41.54 | 41.42 | 41.49 | 29,489 | +0.08(+0.19%) |
Dec 20, 2019 | 41.35 | 41.54 | 41.35 | 41.41 | 47,732 | +0.11(+0.26%) |
Dec 19, 2019 | 41.35 | 41.40 | 41.23 | 41.30 | 57,046 | +0.00(+0.00%) |
Dec 18, 2019 | 41.37 | 41.41 | 41.23 | 41.30 | 117,893 | -0.08(-0.19%) |
Dec 17, 2019 | 41.44 | 41.44 | 41.35 | 41.38 | 38,186 | +0.02(+0.06%) |
Dec 16, 2019 | 41.35 | 41.44 | 41.33 | 41.35 | 24,161 | +0.11(+0.27%) |
Dec 13, 2019 | 41.12 | 41.24 | 41.08 | 41.24 | 15,154 | +0.08(+0.18%) |
Dec 12, 2019 | 40.98 | 41.22 | 40.98 | 41.17 | 22,314 | +0.12(+0.30%) |
Dec 11, 2019 | 40.98 | 41.05 | 40.96 | 41.04 | 11,067 | +0.09(+0.22%) |
Dec 10, 2019 | 41.03 | 41.03 | 40.91 | 40.95 | 20,149 | -0.01(-0.03%) |
Dec 09, 2019 | 40.96 | 41.08 | 40.96 | 40.97 | 28,033 | -0.05(-0.12%) |
Dec 06, 2019 | 40.92 | 41.09 | 40.92 | 41.01 | 18,371 | +0.13(+0.31%) |
Dec 05, 2019 | 40.75 | 40.92 | 40.75 | 40.89 | 10,703 | +0.10(+0.24%) |
Dec 04, 2019 | 40.74 | 40.84 | 40.70 | 40.79 | 16,167 | +0.16(+0.38%) |
Dec 03, 2019 | 40.57 | 40.64 | 40.45 | 40.64 | 16,275 | -0.14(-0.33%) |
Dec 02, 2019 | 41.03 | 41.03 | 40.74 | 40.77 | 21,983 | -0.21(-0.52%) |
Nov 29, 2019 | 40.96 | 41.01 | 40.94 | 40.98 | 13,520 | +0.00(+0.00%) |
Nov 27, 2019 | 40.94 | 41.01 | 40.89 | 40.98 | 9,288 | +0.06(+0.14%) |
Nov 26, 2019 | 40.61 | 40.97 | 40.61 | 40.93 | 22,481 | +0.15(+0.36%) |
Nov 25, 2019 | 40.56 | 40.79 | 40.56 | 40.78 | 15,114 | +0.20(+0.49%) |
Nov 22, 2019 | 40.60 | 40.64 | 40.52 | 40.58 | 13,210 | -0.02(-0.04%) |
Nov 21, 2019 | 40.73 | 40.73 | 40.52 | 40.60 | 27,778 | -0.07(-0.17%) |
Nov 20, 2019 | 40.76 | 40.76 | 40.52 | 40.67 | 13,283 | -0.07(-0.17%) |
Nov 19, 2019 | 40.69 | 40.80 | 40.69 | 40.73 | 15,537 | +0.06(+0.14%) |
Nov 18, 2019 | 40.56 | 40.72 | 40.56 | 40.67 | 16,347 | +0.03(+0.07%) |
Nov 15, 2019 | 40.55 | 40.65 | 40.55 | 40.65 | 27,040 | +0.17(+0.43%) |
Nov 14, 2019 | 40.50 | 40.51 | 40.39 | 40.47 | 27,494 | -0.01(-0.02%) |
Nov 13, 2019 | 40.49 | 40.53 | 40.43 | 40.48 | 114,546 | +0.01(+0.02%) |
Nov 12, 2019 | 40.50 | 40.50 | 40.42 | 40.47 | 18,037 | +0.03(+0.08%) |
Nov 11, 2019 | 40.39 | 40.44 | 40.37 | 40.44 | 6,508 | -0.00(-0.00%) |
Nov 08, 2019 | 40.36 | 40.44 | 40.33 | 40.44 | 13,726 | +0.09(+0.22%) |
Nov 07, 2019 | 40.62 | 40.62 | 40.32 | 40.35 | 19,201 | -0.11(-0.27%) |
Nov 06, 2019 | 40.40 | 40.51 | 40.37 | 40.46 | 29,116 | +0.04(+0.10%) |
Nov 05, 2019 | 40.55 | 40.55 | 40.35 | 40.42 | 25,351 | -0.02(-0.05%) |
Nov 04, 2019 | 40.67 | 40.67 | 40.41 | 40.44 | 11,891 | -0.15(-0.36%) |