Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.88 | 42.88 | 42.11 | 42.28 | 19,670 | -0.75(-1.74%) |
Jan 30, 2020 | 42.65 | 43.03 | 42.39 | 43.03 | 123,110 | +0.14(+0.33%) |
Jan 29, 2020 | 43.08 | 43.21 | 42.88 | 42.89 | 76,671 | -0.14(-0.32%) |
Jan 28, 2020 | 42.81 | 43.14 | 42.77 | 43.03 | 80,266 | +0.31(+0.74%) |
Jan 27, 2020 | 42.70 | 42.90 | 42.70 | 42.71 | 18,247 | -0.67(-1.54%) |
Jan 24, 2020 | 43.97 | 43.97 | 43.21 | 43.38 | 18,744 | -0.50(-1.13%) |
Jan 23, 2020 | 43.70 | 43.88 | 43.36 | 43.88 | 69,429 | +0.13(+0.30%) |
Jan 22, 2020 | 43.83 | 43.92 | 43.74 | 43.75 | 17,362 | -0.01(-0.02%) |
Jan 21, 2020 | 43.98 | 43.98 | 43.71 | 43.76 | 210,988 | -0.30(-0.67%) |
Jan 17, 2020 | 44.08 | 44.08 | 43.95 | 44.05 | 21,290 | +0.14(+0.32%) |
Jan 16, 2020 | 43.79 | 43.91 | 43.78 | 43.91 | 31,720 | +0.40(+0.91%) |
Jan 15, 2020 | 43.62 | 43.72 | 43.46 | 43.52 | 16,525 | -0.04(-0.09%) |
Jan 14, 2020 | 43.55 | 43.66 | 43.45 | 43.56 | 84,754 | +0.06(+0.13%) |
Jan 13, 2020 | 43.26 | 43.52 | 43.26 | 43.50 | 6,527 | +0.28(+0.65%) |
Jan 10, 2020 | 43.39 | 43.48 | 43.22 | 43.22 | 33,324 | -0.15(-0.34%) |
Jan 09, 2020 | 43.42 | 43.42 | 43.20 | 43.37 | 88,682 | +0.10(+0.23%) |
Jan 08, 2020 | 43.25 | 43.43 | 43.07 | 43.27 | 104,708 | +0.05(+0.12%) |
Jan 07, 2020 | 43.27 | 43.27 | 43.03 | 43.22 | 11,472 | -0.10(-0.23%) |
Jan 06, 2020 | 43.23 | 43.34 | 43.08 | 43.31 | 19,881 | -0.05(-0.13%) |
Jan 03, 2020 | 43.25 | 43.43 | 43.25 | 43.37 | 16,434 | -0.27(-0.63%) |
Jan 02, 2020 | 43.86 | 43.86 | 43.49 | 43.64 | 29,572 | -0.08(-0.18%) |
Dec 31, 2019 | 43.63 | 43.75 | 43.55 | 43.72 | 10,994 | +0.16(+0.36%) |
Dec 30, 2019 | 43.65 | 43.72 | 43.56 | 43.56 | 18,556 | -0.12(-0.28%) |
Dec 27, 2019 | 43.93 | 43.93 | 43.66 | 43.69 | 15,971 | -0.04(-0.10%) |
Dec 26, 2019 | 43.81 | 43.81 | 43.67 | 43.73 | 9,533 | +0.08(+0.19%) |
Dec 24, 2019 | 43.82 | 43.82 | 43.65 | 43.65 | 4,050 | -0.05(-0.13%) |
Dec 23, 2019 | 43.87 | 43.87 | 43.66 | 43.70 | 17,274 | -0.07(-0.16%) |
Dec 20, 2019 | 43.64 | 43.88 | 43.64 | 43.78 | 18,401 | +0.25(+0.58%) |
Dec 19, 2019 | 43.64 | 43.64 | 43.49 | 43.52 | 20,285 | +0.00(+0.01%) |
Dec 18, 2019 | 43.44 | 43.56 | 43.40 | 43.52 | 47,445 | +0.03(+0.07%) |
Dec 17, 2019 | 43.32 | 43.54 | 43.32 | 43.49 | 22,046 | +0.16(+0.37%) |
Dec 16, 2019 | 43.20 | 43.45 | 43.20 | 43.33 | 38,256 | +0.27(+0.64%) |
Dec 13, 2019 | 43.36 | 43.36 | 42.99 | 43.05 | 21,663 | -0.10(-0.23%) |
Dec 12, 2019 | 42.70 | 43.36 | 42.62 | 43.15 | 84,351 | +0.57(+1.33%) |
Dec 11, 2019 | 42.65 | 42.65 | 42.52 | 42.59 | 7,535 | +0.04(+0.10%) |
Dec 10, 2019 | 42.65 | 42.67 | 42.47 | 42.54 | 14,347 | -0.11(-0.25%) |
Dec 09, 2019 | 42.69 | 42.74 | 42.61 | 42.65 | 11,991 | -0.07(-0.15%) |
Dec 06, 2019 | 42.62 | 42.85 | 42.62 | 42.71 | 11,414 | +0.42(+0.99%) |
Dec 05, 2019 | 42.34 | 42.34 | 42.17 | 42.29 | 11,165 | +0.14(+0.33%) |
Dec 04, 2019 | 42.03 | 42.31 | 42.03 | 42.16 | 25,953 | +0.30(+0.71%) |
Dec 03, 2019 | 41.88 | 41.88 | 41.62 | 41.86 | 16,279 | -0.42(-0.99%) |
Dec 02, 2019 | 42.48 | 42.53 | 42.28 | 42.28 | 17,889 | -0.22(-0.52%) |
Nov 29, 2019 | 42.70 | 42.70 | 42.50 | 42.50 | 3,144 | -0.16(-0.37%) |
Nov 27, 2019 | 42.48 | 42.66 | 42.48 | 42.66 | 56,953 | +0.20(+0.48%) |
Nov 26, 2019 | 42.61 | 42.61 | 42.38 | 42.45 | 46,185 | -0.09(-0.20%) |
Nov 25, 2019 | 42.46 | 42.58 | 42.36 | 42.54 | 35,030 | +0.26(+0.61%) |
Nov 22, 2019 | 42.15 | 42.31 | 42.15 | 42.28 | 23,177 | +0.20(+0.48%) |
Nov 21, 2019 | 42.12 | 42.13 | 41.88 | 42.08 | 18,300 | -0.02(-0.04%) |
Nov 20, 2019 | 42.28 | 42.28 | 41.93 | 42.10 | 133,783 | -0.21(-0.49%) |
Nov 19, 2019 | 42.59 | 42.59 | 42.26 | 42.30 | 15,601 | -0.20(-0.46%) |
Nov 18, 2019 | 42.58 | 42.58 | 42.37 | 42.50 | 31,718 | -0.06(-0.14%) |
Nov 15, 2019 | 42.37 | 42.58 | 42.37 | 42.56 | 19,683 | +0.24(+0.56%) |
Nov 14, 2019 | 42.33 | 42.40 | 42.25 | 42.32 | 12,964 | +0.01(+0.02%) |
Nov 13, 2019 | 42.28 | 42.45 | 42.21 | 42.31 | 40,041 | -0.16(-0.38%) |
Nov 12, 2019 | 42.45 | 42.62 | 42.38 | 42.47 | 25,783 | -0.06(-0.13%) |
Nov 11, 2019 | 42.55 | 42.60 | 42.52 | 42.53 | 14,360 | -0.16(-0.37%) |
Nov 08, 2019 | 42.66 | 42.69 | 42.40 | 42.69 | 30,095 | +0.09(+0.21%) |
Nov 07, 2019 | 42.83 | 42.87 | 42.57 | 42.60 | 53,241 | +0.11(+0.25%) |
Nov 06, 2019 | 42.67 | 42.67 | 42.36 | 42.49 | 9,375 | -0.07(-0.17%) |
Nov 05, 2019 | 42.45 | 42.68 | 42.42 | 42.56 | 25,392 | +0.25(+0.58%) |
Nov 04, 2019 | 42.07 | 42.37 | 42.07 | 42.32 | 21,224 | +0.45(+1.08%) |