Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.56 | 43.84 | 42.15 | 42.39 | 343,954 | -1.19(-2.74%) |
Jan 30, 2020 | 43.77 | 44.16 | 43.22 | 43.59 | 195,393 | -0.22(-0.49%) |
Jan 29, 2020 | 43.63 | 43.99 | 43.25 | 43.80 | 385,267 | +0.39(+0.89%) |
Jan 28, 2020 | 43.54 | 43.92 | 43.33 | 43.42 | 403,422 | +0.13(+0.30%) |
Jan 27, 2020 | 43.02 | 43.75 | 42.42 | 43.29 | 465,152 | -0.66(-1.50%) |
Jan 24, 2020 | 44.58 | 44.79 | 43.81 | 43.94 | 457,008 | -0.29(-0.66%) |
Jan 23, 2020 | 44.98 | 45.09 | 44.20 | 44.23 | 536,918 | -0.65(-1.45%) |
Jan 22, 2020 | 44.32 | 45.53 | 44.32 | 44.89 | 596,761 | +0.59(+1.33%) |
Jan 21, 2020 | 45.95 | 46.02 | 43.56 | 44.30 | 956,164 | -1.79(-3.88%) |
Jan 17, 2020 | 49.31 | 49.32 | 45.40 | 46.09 | 2,350,831 | +1.43(+3.21%) |
Jan 16, 2020 | 42.68 | 45.09 | 42.68 | 44.66 | 1,016,515 | +2.14(+5.04%) |
Jan 15, 2020 | 41.92 | 43.00 | 41.92 | 42.52 | 619,795 | +0.48(+1.15%) |
Jan 14, 2020 | 41.45 | 42.09 | 41.12 | 42.03 | 609,095 | +0.50(+1.21%) |
Jan 13, 2020 | 40.85 | 41.59 | 40.83 | 41.53 | 279,149 | +0.82(+2.01%) |
Jan 10, 2020 | 40.13 | 40.90 | 39.87 | 40.71 | 281,997 | +0.73(+1.83%) |
Jan 09, 2020 | 40.17 | 40.17 | 39.86 | 39.98 | 180,799 | +0.07(+0.16%) |
Jan 08, 2020 | 39.89 | 40.13 | 39.82 | 39.91 | 157,718 | +0.19(+0.47%) |
Jan 07, 2020 | 39.84 | 39.85 | 39.46 | 39.73 | 247,203 | -0.18(-0.45%) |
Jan 06, 2020 | 39.40 | 40.09 | 39.22 | 39.90 | 249,444 | +0.23(+0.59%) |
Jan 03, 2020 | 39.17 | 39.73 | 39.15 | 39.67 | 236,328 | -0.02(-0.05%) |
Jan 02, 2020 | 39.23 | 39.72 | 39.23 | 39.69 | 256,779 | +0.66(+1.68%) |
Dec 31, 2019 | 38.95 | 39.32 | 38.81 | 39.03 | 179,801 | +0.08(+0.22%) |
Dec 30, 2019 | 39.31 | 39.31 | 38.76 | 38.95 | 137,846 | -0.23(-0.60%) |
Dec 27, 2019 | 39.43 | 39.44 | 39.01 | 39.18 | 117,099 | -0.19(-0.48%) |
Dec 26, 2019 | 39.48 | 39.74 | 39.15 | 39.37 | 73,295 | +0.05(+0.12%) |
Dec 24, 2019 | 39.32 | 39.35 | 39.02 | 39.32 | 73,772 | +0.06(+0.14%) |
Dec 23, 2019 | 39.17 | 39.44 | 38.86 | 39.27 | 153,627 | +0.28(+0.72%) |
Dec 20, 2019 | 39.12 | 39.29 | 38.88 | 38.98 | 814,588 | -0.05(-0.12%) |
Dec 19, 2019 | 39.18 | 39.28 | 38.40 | 39.03 | 225,660 | -0.24(-0.62%) |
Dec 18, 2019 | 39.00 | 39.56 | 38.97 | 39.27 | 212,465 | +0.36(+0.92%) |
Dec 17, 2019 | 38.97 | 38.97 | 38.47 | 38.92 | 188,030 | +0.04(+0.10%) |
Dec 16, 2019 | 38.55 | 39.19 | 38.33 | 38.88 | 250,643 | +0.58(+1.52%) |
Dec 13, 2019 | 39.06 | 39.21 | 38.12 | 38.30 | 437,740 | -0.70(-1.81%) |
Dec 12, 2019 | 39.53 | 40.11 | 38.93 | 39.00 | 331,827 | -0.62(-1.56%) |
Dec 11, 2019 | 39.10 | 39.66 | 38.93 | 39.62 | 219,637 | +0.54(+1.39%) |
Dec 10, 2019 | 38.80 | 39.23 | 38.77 | 39.08 | 205,719 | +0.26(+0.68%) |
Dec 09, 2019 | 39.00 | 39.21 | 38.81 | 38.81 | 260,533 | -0.35(-0.89%) |
Dec 06, 2019 | 39.08 | 39.43 | 38.80 | 39.16 | 229,834 | +0.41(+1.07%) |
Dec 05, 2019 | 38.31 | 38.83 | 38.21 | 38.75 | 289,022 | +0.57(+1.49%) |
Dec 04, 2019 | 38.77 | 39.01 | 38.17 | 38.18 | 177,520 | -0.44(-1.13%) |
Dec 03, 2019 | 38.09 | 38.75 | 37.70 | 38.62 | 532,365 | -0.02(-0.05%) |
Dec 02, 2019 | 39.41 | 39.41 | 38.35 | 38.64 | 277,774 | -0.83(-2.09%) |
Nov 29, 2019 | 39.33 | 39.56 | 39.19 | 39.46 | 122,741 | +0.12(+0.30%) |
Nov 27, 2019 | 39.43 | 39.44 | 39.13 | 39.35 | 139,897 | +0.19(+0.48%) |
Nov 26, 2019 | 38.91 | 39.48 | 38.77 | 39.16 | 266,938 | +0.31(+0.81%) |
Nov 25, 2019 | 38.69 | 39.07 | 38.37 | 38.84 | 247,099 | +0.47(+1.23%) |
Nov 22, 2019 | 39.41 | 39.51 | 38.34 | 38.37 | 173,028 | -0.79(-2.01%) |
Nov 21, 2019 | 40.08 | 40.10 | 39.11 | 39.16 | 242,921 | -0.83(-2.08%) |
Nov 20, 2019 | 39.59 | 40.08 | 39.35 | 39.99 | 413,423 | +0.24(+0.61%) |
Nov 19, 2019 | 39.07 | 40.13 | 39.01 | 39.75 | 411,471 | +0.86(+2.21%) |
Nov 18, 2019 | 38.70 | 39.06 | 38.45 | 38.89 | 155,660 | +0.19(+0.48%) |
Nov 15, 2019 | 38.73 | 38.82 | 38.48 | 38.70 | 158,279 | +0.19(+0.49%) |
Nov 14, 2019 | 38.75 | 38.89 | 38.45 | 38.51 | 305,159 | -0.26(-0.68%) |
Nov 13, 2019 | 38.89 | 39.12 | 38.57 | 38.77 | 118,951 | -0.33(-0.84%) |
Nov 12, 2019 | 38.73 | 39.27 | 38.73 | 39.10 | 277,867 | +0.37(+0.97%) |
Nov 11, 2019 | 38.74 | 39.15 | 38.41 | 38.73 | 157,973 | -0.21(-0.53%) |
Nov 08, 2019 | 38.13 | 38.96 | 38.12 | 38.93 | 208,190 | +0.66(+1.71%) |
Nov 07, 2019 | 38.09 | 38.48 | 37.91 | 38.28 | 212,191 | +0.57(+1.51%) |
Nov 06, 2019 | 37.57 | 38.07 | 37.36 | 37.71 | 163,374 | +0.18(+0.47%) |
Nov 05, 2019 | 37.83 | 37.95 | 37.26 | 37.53 | 337,724 | -0.04(-0.10%) |
Nov 04, 2019 | 38.04 | 38.28 | 37.48 | 37.57 | 367,201 | -0.15(-0.40%) |