Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.72 | 46.06 | 44.92 | 45.00 | 726,000 | -1.03(-2.24%) |
Jan 30, 2020 | 45.24 | 46.35 | 44.58 | 46.03 | 440,364 | +0.31(+0.68%) |
Jan 29, 2020 | 46.17 | 46.30 | 45.16 | 45.72 | 282,826 | -0.25(-0.54%) |
Jan 28, 2020 | 45.46 | 46.53 | 45.35 | 45.97 | 250,083 | +0.80(+1.77%) |
Jan 27, 2020 | 44.66 | 45.84 | 43.76 | 45.17 | 425,568 | -0.54(-1.18%) |
Jan 24, 2020 | 46.17 | 46.75 | 45.55 | 45.71 | 545,800 | -0.41(-0.89%) |
Jan 23, 2020 | 46.46 | 46.46 | 45.33 | 46.12 | 343,385 | -0.43(-0.92%) |
Jan 22, 2020 | 46.58 | 47.41 | 46.26 | 46.55 | 807,087 | +0.20(+0.43%) |
Jan 21, 2020 | 46.32 | 47.37 | 46.25 | 46.35 | 801,308 | -0.59(-1.26%) |
Jan 17, 2020 | 46.63 | 47.07 | 45.66 | 46.94 | 619,500 | +0.42(+0.90%) |
Jan 16, 2020 | 46.20 | 46.65 | 45.69 | 46.52 | 618,439 | +0.60(+1.31%) |
Jan 15, 2020 | 45.32 | 46.49 | 45.11 | 45.92 | 518,882 | +0.37(+0.81%) |
Jan 14, 2020 | 44.59 | 45.62 | 44.06 | 45.55 | 671,240 | +0.74(+1.65%) |
Jan 13, 2020 | 43.78 | 44.84 | 43.41 | 44.81 | 327,909 | +1.22(+2.80%) |
Jan 10, 2020 | 43.28 | 43.85 | 42.86 | 43.59 | 512,800 | +0.35(+0.81%) |
Jan 09, 2020 | 42.87 | 43.33 | 42.59 | 43.24 | 282,646 | +0.51(+1.19%) |
Jan 08, 2020 | 42.41 | 42.94 | 42.20 | 42.73 | 240,864 | +0.28(+0.66%) |
Jan 07, 2020 | 43.67 | 43.67 | 42.38 | 42.45 | 285,836 | -1.26(-2.88%) |
Jan 06, 2020 | 43.03 | 44.08 | 42.60 | 43.71 | 717,875 | +0.18(+0.41%) |
Jan 03, 2020 | 43.19 | 43.79 | 40.92 | 43.53 | 684,500 | -0.33(-0.75%) |
Jan 02, 2020 | 45.00 | 45.16 | 43.63 | 43.86 | 452,248 | -0.79(-1.77%) |
Dec 31, 2019 | 43.54 | 44.72 | 43.54 | 44.65 | 543,600 | +0.89(+2.03%) |
Dec 30, 2019 | 43.75 | 44.02 | 43.41 | 43.76 | 306,218 | +0.09(+0.21%) |
Dec 27, 2019 | 43.71 | 43.76 | 43.01 | 43.67 | 198,800 | +0.08(+0.18%) |
Dec 26, 2019 | 42.94 | 43.61 | 42.51 | 43.59 | 306,842 | +0.66(+1.54%) |
Dec 24, 2019 | 43.32 | 43.34 | 42.80 | 42.93 | 166,300 | -0.38(-0.88%) |
Dec 23, 2019 | 43.04 | 43.47 | 42.65 | 43.31 | 637,649 | +0.56(+1.31%) |
Dec 20, 2019 | 42.61 | 43.05 | 41.91 | 42.75 | 1,010,900 | +0.39(+0.92%) |
Dec 19, 2019 | 42.46 | 42.84 | 42.15 | 42.36 | 396,446 | +0.13(+0.31%) |
Dec 18, 2019 | 41.86 | 42.30 | 41.50 | 42.23 | 320,646 | +0.51(+1.22%) |
Dec 17, 2019 | 41.76 | 42.23 | 41.43 | 41.72 | 664,454 | +0.06(+0.14%) |
Dec 16, 2019 | 41.84 | 42.20 | 41.13 | 41.66 | 493,675 | +0.21(+0.51%) |
Dec 13, 2019 | 40.90 | 42.05 | 40.75 | 41.45 | 262,600 | +0.56(+1.37%) |
Dec 12, 2019 | 39.96 | 41.06 | 39.47 | 40.89 | 401,327 | +0.97(+2.43%) |
Dec 11, 2019 | 40.34 | 40.75 | 39.88 | 39.92 | 190,506 | -0.46(-1.14%) |
Dec 10, 2019 | 40.27 | 40.80 | 40.08 | 40.38 | 240,705 | -0.06(-0.15%) |
Dec 09, 2019 | 40.88 | 41.00 | 40.35 | 40.44 | 193,050 | -0.63(-1.53%) |
Dec 06, 2019 | 40.66 | 41.33 | 40.66 | 41.07 | 251,800 | +0.74(+1.83%) |
Dec 05, 2019 | 42.19 | 42.19 | 40.07 | 40.33 | 305,682 | -1.73(-4.11%) |
Dec 04, 2019 | 41.27 | 42.37 | 41.26 | 42.06 | 461,893 | +1.17(+2.86%) |
Dec 03, 2019 | 40.46 | 40.94 | 39.81 | 40.89 | 445,448 | -0.29(-0.70%) |
Dec 02, 2019 | 42.44 | 42.45 | 41.03 | 41.18 | 433,614 | -1.04(-2.46%) |
Nov 29, 2019 | 42.61 | 42.78 | 41.94 | 42.22 | 139,000 | -0.54(-1.26%) |
Nov 27, 2019 | 42.79 | 43.09 | 42.45 | 42.76 | 346,400 | +0.16(+0.38%) |
Nov 26, 2019 | 42.93 | 43.20 | 42.48 | 42.60 | 530,182 | -0.33(-0.77%) |
Nov 25, 2019 | 43.00 | 43.69 | 42.82 | 42.93 | 787,276 | +0.00(+0.00%) |
Nov 22, 2019 | 41.52 | 43.12 | 41.52 | 42.93 | 379,900 | +1.46(+3.52%) |
Nov 21, 2019 | 42.04 | 42.21 | 41.14 | 41.47 | 535,198 | +0.75(+1.84%) |
Nov 20, 2019 | 41.41 | 41.78 | 40.32 | 40.72 | 321,638 | -0.66(-1.59%) |
Nov 19, 2019 | 41.48 | 42.39 | 41.01 | 41.38 | 690,624 | +0.16(+0.39%) |
Nov 18, 2019 | 40.40 | 41.24 | 40.07 | 41.22 | 311,496 | +0.62(+1.53%) |
Nov 15, 2019 | 40.19 | 40.75 | 39.94 | 40.60 | 362,400 | +0.68(+1.70%) |
Nov 14, 2019 | 40.26 | 40.81 | 39.89 | 39.92 | 371,487 | -0.48(-1.19%) |
Nov 13, 2019 | 39.73 | 40.50 | 39.73 | 40.40 | 339,298 | +0.28(+0.70%) |
Nov 12, 2019 | 39.63 | 40.32 | 39.51 | 40.12 | 295,915 | +0.53(+1.34%) |
Nov 11, 2019 | 39.43 | 40.26 | 39.19 | 39.59 | 372,740 | -0.05(-0.13%) |
Nov 08, 2019 | 38.59 | 39.70 | 38.49 | 39.64 | 556,600 | +0.88(+2.27%) |
Nov 07, 2019 | 38.80 | 39.19 | 38.41 | 38.76 | 516,275 | +0.27(+0.70%) |
Nov 06, 2019 | 37.50 | 38.69 | 37.10 | 38.49 | 637,628 | +0.99(+2.64%) |
Nov 05, 2019 | 37.16 | 37.86 | 36.80 | 37.50 | 947,949 | +0.51(+1.38%) |
Nov 04, 2019 | 36.10 | 37.27 | 35.84 | 36.99 | 664,554 | +1.13(+3.15%) |