Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.70 | 43.70 | 43.10 | 43.44 | 64,472 | -0.43(-0.98%) |
Jan 30, 2020 | 43.67 | 43.92 | 42.73 | 43.87 | 48,793 | -0.29(-0.65%) |
Jan 29, 2020 | 44.41 | 44.69 | 44.16 | 44.16 | 57,827 | -0.11(-0.24%) |
Jan 28, 2020 | 44.25 | 44.48 | 44.01 | 44.26 | 121,432 | +0.19(+0.42%) |
Jan 27, 2020 | 44.16 | 44.29 | 43.94 | 44.08 | 62,513 | -0.46(-1.04%) |
Jan 24, 2020 | 44.62 | 44.74 | 44.33 | 44.54 | 169,085 | -0.04(-0.08%) |
Jan 23, 2020 | 44.49 | 44.67 | 43.97 | 44.57 | 11,637 | +0.06(+0.14%) |
Jan 22, 2020 | 44.50 | 44.54 | 44.23 | 44.51 | 92,567 | +0.29(+0.65%) |
Jan 21, 2020 | 44.23 | 44.44 | 43.67 | 44.23 | 25,485 | -0.04(-0.08%) |
Jan 17, 2020 | 44.08 | 44.26 | 43.59 | 44.26 | 181,195 | +0.43(+0.98%) |
Jan 16, 2020 | 43.01 | 43.90 | 43.01 | 43.83 | 138,090 | +0.93(+2.16%) |
Jan 15, 2020 | 42.70 | 43.20 | 42.69 | 42.91 | 104,736 | -0.01(-0.02%) |
Jan 14, 2020 | 42.55 | 43.01 | 42.32 | 42.92 | 45,286 | +0.41(+0.97%) |
Jan 13, 2020 | 42.22 | 42.51 | 41.91 | 42.51 | 69,802 | +0.27(+0.63%) |
Jan 10, 2020 | 41.77 | 42.29 | 41.77 | 42.24 | 92,503 | +0.56(+1.35%) |
Jan 09, 2020 | 41.55 | 41.74 | 41.35 | 41.68 | 40,223 | -0.04(-0.11%) |
Jan 08, 2020 | 42.28 | 42.28 | 41.72 | 41.72 | 86,804 | -0.36(-0.85%) |
Jan 07, 2020 | 41.68 | 42.33 | 41.55 | 42.08 | 181,101 | -0.01(-0.02%) |
Jan 06, 2020 | 42.18 | 42.35 | 41.93 | 42.09 | 102,931 | -0.17(-0.40%) |
Jan 03, 2020 | 42.36 | 42.51 | 42.09 | 42.26 | 52,138 | -0.26(-0.61%) |
Jan 02, 2020 | 42.82 | 42.82 | 42.31 | 42.51 | 16,389 | -0.30(-0.71%) |
Dec 31, 2019 | 42.04 | 42.82 | 42.04 | 42.82 | 116,947 | +0.54(+1.29%) |
Dec 30, 2019 | 42.33 | 42.49 | 42.20 | 42.27 | 97,482 | -0.02(-0.04%) |
Dec 27, 2019 | 42.12 | 42.76 | 42.12 | 42.29 | 120,310 | +0.29(+0.68%) |
Dec 26, 2019 | 41.87 | 42.22 | 41.80 | 42.01 | 459,720 | +0.21(+0.51%) |
Dec 24, 2019 | 41.85 | 41.87 | 41.63 | 41.79 | 29,376 | +0.30(+0.73%) |
Dec 23, 2019 | 41.38 | 41.66 | 41.08 | 41.49 | 151,145 | +0.29(+0.71%) |
Dec 20, 2019 | 41.94 | 41.98 | 41.19 | 41.19 | 237,594 | -0.07(-0.17%) |
Dec 19, 2019 | 41.05 | 41.47 | 40.77 | 41.27 | 150,723 | +0.18(+0.43%) |
Dec 18, 2019 | 40.76 | 41.47 | 40.58 | 41.09 | 107,263 | +0.31(+0.77%) |
Dec 17, 2019 | 40.46 | 41.02 | 40.32 | 40.78 | 806,897 | +0.15(+0.37%) |
Dec 16, 2019 | 42.10 | 42.36 | 40.60 | 40.62 | 520,429 | -3.52(-7.98%) |
Dec 13, 2019 | 44.33 | 44.37 | 44.03 | 44.15 | 53,820 | -0.03(-0.06%) |
Dec 12, 2019 | 44.26 | 44.36 | 43.88 | 44.17 | 179,415 | +0.10(+0.22%) |
Dec 11, 2019 | 44.01 | 44.22 | 43.93 | 44.08 | 68,363 | +0.06(+0.14%) |
Dec 10, 2019 | 44.18 | 44.18 | 43.78 | 44.01 | 234,051 | +0.17(+0.38%) |
Dec 09, 2019 | 45.41 | 45.43 | 43.48 | 43.85 | 349,774 | -1.94(-4.24%) |
Dec 06, 2019 | 45.71 | 45.81 | 45.56 | 45.79 | 101,647 | +0.15(+0.33%) |
Dec 05, 2019 | 45.38 | 45.77 | 45.38 | 45.64 | 57,896 | +0.30(+0.66%) |
Dec 04, 2019 | 45.65 | 45.76 | 45.32 | 45.34 | 355,641 | -0.17(-0.37%) |
Dec 03, 2019 | 45.01 | 45.58 | 44.88 | 45.51 | 14,269 | +0.21(+0.47%) |
Dec 02, 2019 | 45.48 | 45.68 | 45.30 | 45.30 | 116,054 | -0.17(-0.37%) |
Nov 29, 2019 | 45.68 | 45.68 | 45.34 | 45.46 | 78,427 | -0.11(-0.23%) |
Nov 27, 2019 | 45.77 | 45.83 | 45.39 | 45.57 | 137,389 | -0.05(-0.12%) |
Nov 26, 2019 | 45.52 | 45.72 | 45.44 | 45.62 | 56,557 | +0.03(+0.06%) |
Nov 25, 2019 | 45.20 | 45.62 | 45.20 | 45.60 | 15,442 | +0.31(+0.68%) |
Nov 22, 2019 | 44.80 | 45.29 | 44.80 | 45.29 | 193,278 | +0.83(+1.88%) |
Nov 21, 2019 | 44.55 | 44.59 | 44.19 | 44.45 | 105,671 | +0.06(+0.14%) |
Nov 20, 2019 | 44.59 | 44.59 | 44.13 | 44.39 | 182,307 | -0.14(-0.32%) |
Nov 19, 2019 | 43.99 | 44.53 | 43.98 | 44.53 | 305,565 | +0.62(+1.42%) |
Nov 18, 2019 | 43.75 | 44.04 | 43.62 | 43.91 | 215,103 | +0.15(+0.34%) |
Nov 15, 2019 | 43.93 | 44.02 | 43.70 | 43.76 | 834,923 | +0.06(+0.14%) |
Nov 14, 2019 | 43.21 | 43.77 | 43.21 | 43.70 | 31,323 | +0.22(+0.51%) |
Nov 13, 2019 | 43.93 | 43.93 | 42.80 | 43.48 | 43,174 | +0.43(+1.00%) |
Nov 12, 2019 | 43.32 | 43.32 | 42.95 | 43.05 | 23,109 | -0.11(-0.24%) |
Nov 11, 2019 | 43.46 | 43.46 | 43.15 | 43.15 | 22,832 | -0.37(-0.85%) |
Nov 08, 2019 | 43.72 | 43.88 | 43.30 | 43.52 | 15,594 | -0.18(-0.40%) |
Nov 07, 2019 | 43.74 | 44.02 | 43.51 | 43.70 | 118,213 | +0.12(+0.28%) |
Nov 06, 2019 | 44.07 | 44.07 | 43.24 | 43.57 | 103,253 | -0.22(-0.50%) |
Nov 05, 2019 | 42.04 | 44.19 | 42.04 | 43.79 | 552,359 | +2.39(+5.77%) |
Nov 04, 2019 | 41.48 | 41.66 | 41.17 | 41.40 | 57,568 | +0.37(+0.90%) |