Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.55 | 40.91 | 39.25 | 39.53 | 508,341 | -1.31(-3.22%) |
Jan 30, 2020 | 40.41 | 40.92 | 40.10 | 40.85 | 282,425 | +0.13(+0.32%) |
Jan 29, 2020 | 40.64 | 41.04 | 40.54 | 40.72 | 514,891 | +0.28(+0.69%) |
Jan 28, 2020 | 40.41 | 40.56 | 39.92 | 40.44 | 412,128 | +0.35(+0.87%) |
Jan 27, 2020 | 40.31 | 40.37 | 39.66 | 40.09 | 534,323 | -0.67(-1.64%) |
Jan 24, 2020 | 40.63 | 40.93 | 40.44 | 40.76 | 343,145 | +0.13(+0.32%) |
Jan 23, 2020 | 42.15 | 42.18 | 40.53 | 40.63 | 338,313 | -1.62(-3.84%) |
Jan 22, 2020 | 42.39 | 43.32 | 42.08 | 42.25 | 397,217 | +0.32(+0.76%) |
Jan 21, 2020 | 41.29 | 42.09 | 41.17 | 41.93 | 398,521 | +0.53(+1.27%) |
Jan 17, 2020 | 41.92 | 41.92 | 41.18 | 41.40 | 251,057 | -0.30(-0.72%) |
Jan 16, 2020 | 41.39 | 41.72 | 41.16 | 41.70 | 260,217 | +0.55(+1.33%) |
Jan 15, 2020 | 41.12 | 41.43 | 40.90 | 41.16 | 243,216 | -0.04(-0.10%) |
Jan 14, 2020 | 41.54 | 41.79 | 41.08 | 41.20 | 423,339 | -0.41(-0.98%) |
Jan 13, 2020 | 40.87 | 41.60 | 40.83 | 41.60 | 375,409 | +0.82(+2.00%) |
Jan 10, 2020 | 40.83 | 40.97 | 40.53 | 40.79 | 325,370 | +0.05(+0.12%) |
Jan 09, 2020 | 40.67 | 40.88 | 40.40 | 40.74 | 405,214 | +0.23(+0.57%) |
Jan 08, 2020 | 40.13 | 40.80 | 40.13 | 40.51 | 285,779 | +0.25(+0.62%) |
Jan 07, 2020 | 39.52 | 40.35 | 39.47 | 40.26 | 250,963 | +0.57(+1.43%) |
Jan 06, 2020 | 39.38 | 39.80 | 39.06 | 39.69 | 278,543 | -0.20(-0.50%) |
Jan 03, 2020 | 39.56 | 40.02 | 39.41 | 39.89 | 293,436 | -0.25(-0.62%) |
Jan 02, 2020 | 40.63 | 40.76 | 39.31 | 40.14 | 313,498 | -0.15(-0.37%) |
Dec 31, 2019 | 40.53 | 41.14 | 40.23 | 40.29 | 275,862 | -0.26(-0.64%) |
Dec 30, 2019 | 40.53 | 40.83 | 40.26 | 40.55 | 309,735 | +0.01(+0.02%) |
Dec 27, 2019 | 40.42 | 40.65 | 40.20 | 40.54 | 199,038 | +0.24(+0.59%) |
Dec 26, 2019 | 40.53 | 40.73 | 40.19 | 40.30 | 179,277 | -0.23(-0.57%) |
Dec 24, 2019 | 40.39 | 40.59 | 40.24 | 40.53 | 101,628 | +0.08(+0.20%) |
Dec 23, 2019 | 40.60 | 40.66 | 39.97 | 40.45 | 214,857 | -0.01(-0.02%) |
Dec 20, 2019 | 40.91 | 41.03 | 40.41 | 40.46 | 453,209 | -0.06(-0.15%) |
Dec 19, 2019 | 40.48 | 40.66 | 40.12 | 40.52 | 303,630 | +0.01(+0.02%) |
Dec 18, 2019 | 40.60 | 40.73 | 40.27 | 40.51 | 312,032 | +0.14(+0.35%) |
Dec 17, 2019 | 40.07 | 40.41 | 39.65 | 40.37 | 738,995 | +0.15(+0.37%) |
Dec 16, 2019 | 40.86 | 41.00 | 40.16 | 40.22 | 370,807 | -0.35(-0.86%) |
Dec 13, 2019 | 41.27 | 41.62 | 40.45 | 40.57 | 312,918 | -0.94(-2.26%) |
Dec 12, 2019 | 41.50 | 42.02 | 41.27 | 41.50 | 363,626 | -0.08(-0.19%) |
Dec 11, 2019 | 41.85 | 42.07 | 41.17 | 41.58 | 621,679 | -0.40(-0.95%) |
Dec 10, 2019 | 41.67 | 42.19 | 41.46 | 41.98 | 472,964 | +0.17(+0.40%) |
Dec 09, 2019 | 41.86 | 42.34 | 41.56 | 41.81 | 425,841 | -0.33(-0.78%) |
Dec 06, 2019 | 41.74 | 42.49 | 41.74 | 42.14 | 489,361 | +0.93(+2.25%) |
Dec 05, 2019 | 41.37 | 41.89 | 41.12 | 41.22 | 543,095 | +0.00(+0.00%) |
Dec 04, 2019 | 41.17 | 41.55 | 40.79 | 41.22 | 402,145 | +0.47(+1.15%) |
Dec 03, 2019 | 40.87 | 40.94 | 40.43 | 40.75 | 373,718 | -0.65(-1.56%) |
Dec 02, 2019 | 41.71 | 41.82 | 41.16 | 41.39 | 492,828 | -0.15(-0.36%) |
Nov 29, 2019 | 41.46 | 41.84 | 41.10 | 41.54 | 144,910 | -0.16(-0.38%) |
Nov 27, 2019 | 41.54 | 42.03 | 41.30 | 41.70 | 333,103 | +0.41(+0.99%) |
Nov 26, 2019 | 41.64 | 41.79 | 40.73 | 41.30 | 1,012,399 | -0.18(-0.43%) |
Nov 25, 2019 | 41.33 | 42.05 | 41.05 | 41.47 | 979,929 | +0.93(+2.28%) |
Nov 22, 2019 | 38.64 | 41.22 | 38.36 | 40.55 | 1,157,978 | +3.47(+9.34%) |
Nov 21, 2019 | 37.52 | 37.53 | 36.67 | 37.08 | 496,194 | -0.37(-0.98%) |
Nov 20, 2019 | 37.26 | 38.01 | 37.19 | 37.45 | 381,602 | +0.20(+0.53%) |
Nov 19, 2019 | 37.09 | 37.62 | 36.78 | 37.25 | 509,064 | +0.15(+0.40%) |
Nov 18, 2019 | 37.08 | 37.34 | 36.69 | 37.10 | 372,399 | -0.02(-0.05%) |
Nov 15, 2019 | 36.79 | 37.80 | 36.76 | 37.12 | 520,994 | +0.69(+1.89%) |
Nov 14, 2019 | 36.17 | 37.23 | 35.87 | 36.44 | 735,858 | +0.24(+0.66%) |
Nov 13, 2019 | 36.62 | 36.69 | 35.96 | 36.20 | 480,664 | -0.81(-2.18%) |
Nov 12, 2019 | 37.64 | 37.64 | 36.88 | 37.00 | 489,236 | -0.58(-1.54%) |
Nov 11, 2019 | 37.16 | 37.77 | 37.16 | 37.58 | 355,879 | +0.21(+0.56%) |
Nov 08, 2019 | 37.23 | 37.78 | 37.19 | 37.37 | 201,047 | +0.06(+0.16%) |
Nov 07, 2019 | 37.81 | 38.01 | 37.07 | 37.31 | 398,454 | -0.04(-0.11%) |
Nov 06, 2019 | 37.25 | 37.51 | 36.96 | 37.35 | 339,794 | +0.07(+0.19%) |
Nov 05, 2019 | 37.31 | 37.88 | 36.94 | 37.28 | 553,896 | +0.18(+0.48%) |
Nov 04, 2019 | 36.35 | 37.32 | 36.16 | 37.10 | 518,736 | +1.12(+3.10%) |