Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.99 | 43.99 | 42.97 | 43.08 | 91,588 | -0.90(-2.05%) |
Jan 30, 2020 | 44.06 | 44.26 | 43.58 | 43.98 | 55,562 | -0.31(-0.70%) |
Jan 29, 2020 | 44.68 | 44.68 | 44.29 | 44.29 | 24,431 | -0.24(-0.53%) |
Jan 28, 2020 | 44.06 | 44.66 | 44.06 | 44.52 | 67,144 | +0.49(+1.10%) |
Jan 27, 2020 | 43.54 | 44.17 | 43.35 | 44.04 | 143,844 | -0.14(-0.32%) |
Jan 24, 2020 | 45.30 | 45.30 | 44.13 | 44.18 | 65,763 | -1.09(-2.41%) |
Jan 23, 2020 | 45.18 | 45.33 | 44.82 | 45.27 | 65,057 | -0.11(-0.23%) |
Jan 22, 2020 | 45.53 | 45.62 | 45.33 | 45.38 | 36,890 | +0.10(+0.23%) |
Jan 21, 2020 | 45.15 | 45.55 | 45.15 | 45.27 | 73,273 | -0.19(-0.42%) |
Jan 17, 2020 | 45.71 | 45.93 | 45.36 | 45.46 | 68,766 | -0.18(-0.39%) |
Jan 16, 2020 | 45.29 | 45.71 | 45.29 | 45.64 | 94,984 | +0.73(+1.62%) |
Jan 15, 2020 | 44.49 | 45.13 | 44.49 | 44.91 | 71,231 | +0.54(+1.22%) |
Jan 14, 2020 | 43.57 | 44.57 | 43.54 | 44.37 | 94,137 | +0.76(+1.74%) |
Jan 13, 2020 | 43.31 | 43.69 | 43.08 | 43.61 | 52,427 | +0.17(+0.40%) |
Jan 10, 2020 | 43.43 | 43.59 | 43.32 | 43.44 | 51,349 | +0.10(+0.24%) |
Jan 09, 2020 | 43.25 | 43.60 | 43.24 | 43.33 | 604,159 | +0.14(+0.32%) |
Jan 08, 2020 | 42.67 | 43.33 | 42.63 | 43.20 | 30,665 | +0.38(+0.90%) |
Jan 07, 2020 | 43.15 | 43.15 | 42.59 | 42.81 | 38,338 | -0.32(-0.73%) |
Jan 06, 2020 | 42.51 | 43.20 | 42.18 | 43.13 | 50,568 | +0.29(+0.68%) |
Jan 03, 2020 | 42.22 | 42.88 | 42.15 | 42.84 | 54,652 | +0.01(+0.03%) |
Jan 02, 2020 | 43.29 | 43.29 | 42.34 | 42.82 | 76,252 | -0.21(-0.49%) |
Dec 31, 2019 | 42.53 | 43.16 | 42.53 | 43.03 | 29,728 | +0.29(+0.67%) |
Dec 30, 2019 | 42.97 | 42.97 | 42.56 | 42.75 | 57,031 | -0.26(-0.60%) |
Dec 27, 2019 | 43.55 | 43.55 | 42.87 | 43.01 | 26,725 | -0.28(-0.65%) |
Dec 26, 2019 | 43.57 | 43.57 | 43.24 | 43.28 | 33,452 | -0.52(-1.19%) |
Dec 24, 2019 | 43.72 | 43.81 | 43.62 | 43.81 | 26,125 | +0.28(+0.65%) |
Dec 23, 2019 | 43.59 | 43.63 | 43.12 | 43.52 | 44,286 | +0.15(+0.34%) |
Dec 20, 2019 | 43.68 | 43.68 | 43.38 | 43.38 | 44,442 | -0.10(-0.22%) |
Dec 19, 2019 | 43.28 | 43.51 | 43.17 | 43.47 | 264,924 | +0.30(+0.69%) |
Dec 18, 2019 | 42.92 | 43.23 | 42.92 | 43.18 | 39,947 | +0.25(+0.57%) |
Dec 17, 2019 | 42.73 | 42.95 | 42.69 | 42.93 | 60,283 | +0.16(+0.38%) |
Dec 16, 2019 | 42.66 | 43.19 | 42.59 | 42.77 | 70,024 | +0.21(+0.49%) |
Dec 13, 2019 | 42.80 | 43.14 | 42.47 | 42.56 | 54,953 | -0.48(-1.12%) |
Dec 12, 2019 | 42.78 | 43.50 | 42.78 | 43.05 | 51,691 | +0.25(+0.58%) |
Dec 11, 2019 | 43.25 | 43.25 | 42.79 | 42.80 | 40,647 | -0.38(-0.88%) |
Dec 10, 2019 | 43.01 | 43.25 | 42.92 | 43.18 | 36,055 | +0.12(+0.29%) |
Dec 09, 2019 | 43.23 | 43.41 | 43.05 | 43.05 | 96,648 | -0.46(-1.05%) |
Dec 06, 2019 | 42.76 | 43.57 | 42.76 | 43.51 | 352,540 | +0.82(+1.93%) |
Dec 05, 2019 | 42.86 | 42.92 | 42.59 | 42.69 | 41,040 | -0.23(-0.54%) |
Dec 04, 2019 | 42.60 | 42.98 | 42.51 | 42.92 | 37,458 | +0.19(+0.45%) |
Dec 03, 2019 | 41.69 | 42.87 | 41.69 | 42.73 | 32,064 | +0.52(+1.24%) |
Dec 02, 2019 | 43.05 | 43.07 | 42.18 | 42.21 | 44,517 | -0.92(-2.13%) |
Nov 29, 2019 | 43.06 | 43.26 | 43.02 | 43.13 | 17,116 | +0.04(+0.10%) |
Nov 27, 2019 | 42.72 | 43.17 | 42.72 | 43.08 | 71,469 | +0.39(+0.90%) |
Nov 26, 2019 | 42.62 | 42.97 | 42.62 | 42.70 | 46,995 | +0.06(+0.15%) |
Nov 25, 2019 | 41.17 | 42.68 | 41.17 | 42.63 | 115,722 | +1.89(+4.63%) |
Nov 22, 2019 | 40.73 | 40.85 | 40.43 | 40.74 | 27,926 | +0.12(+0.29%) |
Nov 21, 2019 | 40.71 | 40.79 | 40.42 | 40.63 | 26,581 | +0.12(+0.30%) |
Nov 20, 2019 | 40.46 | 40.99 | 40.24 | 40.50 | 28,887 | -0.19(-0.47%) |
Nov 19, 2019 | 40.34 | 40.86 | 40.32 | 40.69 | 74,321 | +0.80(+2.00%) |
Nov 18, 2019 | 39.52 | 39.99 | 39.52 | 39.90 | 59,658 | +0.13(+0.33%) |
Nov 15, 2019 | 39.36 | 39.76 | 39.23 | 39.76 | 32,131 | +0.50(+1.26%) |
Nov 14, 2019 | 39.07 | 39.32 | 39.07 | 39.27 | 33,088 | +0.05(+0.12%) |
Nov 13, 2019 | 39.04 | 39.31 | 38.77 | 39.22 | 53,388 | +0.00(+0.01%) |
Nov 12, 2019 | 38.97 | 39.41 | 38.93 | 39.22 | 54,217 | +0.18(+0.47%) |
Nov 11, 2019 | 38.95 | 39.16 | 38.85 | 39.04 | 20,131 | -0.24(-0.61%) |
Nov 08, 2019 | 38.80 | 39.28 | 38.58 | 39.28 | 30,629 | +0.44(+1.12%) |
Nov 07, 2019 | 39.02 | 39.32 | 38.74 | 38.84 | 30,278 | -0.13(-0.32%) |
Nov 06, 2019 | 38.98 | 39.30 | 38.94 | 38.97 | 25,368 | -0.38(-0.96%) |
Nov 05, 2019 | 39.40 | 39.61 | 39.29 | 39.35 | 22,392 | -0.45(-1.14%) |
Nov 04, 2019 | 39.61 | 40.00 | 39.61 | 39.80 | 52,748 | +0.21(+0.52%) |