Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.87 | 42.11 | 40.96 | 41.23 | 1,197,300 | -0.47(-1.13%) |
Jan 30, 2020 | 40.81 | 41.72 | 40.77 | 41.70 | 1,057,782 | +0.33(+0.80%) |
Jan 29, 2020 | 42.14 | 42.37 | 41.34 | 41.37 | 1,032,234 | -0.99(-2.34%) |
Jan 28, 2020 | 42.80 | 42.82 | 42.15 | 42.36 | 920,360 | -0.07(-0.16%) |
Jan 27, 2020 | 41.72 | 42.59 | 41.06 | 42.43 | 1,434,767 | -0.29(-0.68%) |
Jan 24, 2020 | 43.00 | 43.49 | 42.26 | 42.72 | 1,490,300 | -0.22(-0.51%) |
Jan 23, 2020 | 42.50 | 43.14 | 42.16 | 42.94 | 1,269,624 | +0.00(+0.00%) |
Jan 22, 2020 | 43.48 | 43.87 | 42.93 | 42.94 | 747,125 | -0.07(-0.16%) |
Jan 21, 2020 | 43.40 | 43.43 | 42.67 | 43.01 | 1,563,619 | -0.32(-0.74%) |
Jan 17, 2020 | 43.04 | 43.53 | 42.47 | 43.33 | 2,066,800 | +0.61(+1.43%) |
Jan 16, 2020 | 41.68 | 42.73 | 41.60 | 42.72 | 1,694,679 | +1.34(+3.24%) |
Jan 15, 2020 | 41.41 | 42.19 | 41.32 | 41.38 | 1,107,627 | -0.08(-0.19%) |
Jan 14, 2020 | 41.23 | 41.88 | 40.84 | 41.46 | 1,071,720 | +0.25(+0.61%) |
Jan 13, 2020 | 40.50 | 41.65 | 40.29 | 41.21 | 1,056,844 | +0.97(+2.41%) |
Jan 10, 2020 | 40.46 | 40.74 | 40.12 | 40.24 | 832,400 | -0.25(-0.62%) |
Jan 09, 2020 | 40.53 | 40.68 | 40.27 | 40.49 | 1,246,897 | +0.39(+0.97%) |
Jan 08, 2020 | 39.44 | 40.38 | 39.38 | 40.10 | 1,352,928 | +0.66(+1.67%) |
Jan 07, 2020 | 38.88 | 39.96 | 38.66 | 39.44 | 2,141,247 | +0.56(+1.44%) |
Jan 06, 2020 | 38.08 | 39.12 | 37.96 | 38.88 | 690,629 | +0.57(+1.49%) |
Jan 03, 2020 | 38.41 | 38.61 | 37.89 | 38.31 | 664,400 | -0.72(-1.84%) |
Jan 02, 2020 | 38.09 | 39.20 | 37.80 | 39.03 | 1,366,926 | +1.12(+2.95%) |
Dec 31, 2019 | 37.82 | 38.14 | 37.75 | 37.91 | 688,500 | -0.07(-0.18%) |
Dec 30, 2019 | 38.28 | 38.28 | 37.56 | 37.98 | 733,766 | -0.26(-0.68%) |
Dec 27, 2019 | 39.10 | 39.33 | 38.13 | 38.24 | 982,800 | -0.77(-1.97%) |
Dec 26, 2019 | 38.60 | 39.12 | 38.52 | 39.01 | 500,674 | +0.63(+1.64%) |
Dec 24, 2019 | 38.04 | 38.69 | 37.89 | 38.38 | 180,000 | +0.34(+0.89%) |
Dec 23, 2019 | 38.49 | 38.50 | 37.93 | 38.04 | 876,907 | -0.31(-0.81%) |
Dec 20, 2019 | 38.88 | 38.91 | 38.04 | 38.35 | 1,382,300 | -0.33(-0.85%) |
Dec 19, 2019 | 38.77 | 39.45 | 38.58 | 38.68 | 1,176,689 | +0.19(+0.49%) |
Dec 18, 2019 | 38.47 | 38.95 | 38.10 | 38.49 | 844,444 | +0.12(+0.31%) |
Dec 17, 2019 | 38.51 | 38.70 | 38.27 | 38.37 | 1,085,638 | +0.02(+0.05%) |
Dec 16, 2019 | 37.82 | 38.86 | 37.82 | 38.35 | 1,281,572 | +0.73(+1.94%) |
Dec 13, 2019 | 37.08 | 37.68 | 37.08 | 37.62 | 959,900 | +0.50(+1.35%) |
Dec 12, 2019 | 37.35 | 37.60 | 36.76 | 37.12 | 861,474 | -0.23(-0.62%) |
Dec 11, 2019 | 37.96 | 37.97 | 37.16 | 37.35 | 661,137 | -0.59(-1.56%) |
Dec 10, 2019 | 37.56 | 37.99 | 37.36 | 37.94 | 445,796 | +0.33(+0.88%) |
Dec 09, 2019 | 37.83 | 38.18 | 37.53 | 37.61 | 623,164 | -0.34(-0.90%) |
Dec 06, 2019 | 38.00 | 38.43 | 37.71 | 37.95 | 583,100 | +0.36(+0.96%) |
Dec 05, 2019 | 38.33 | 38.75 | 37.22 | 37.59 | 687,144 | -0.69(-1.80%) |
Dec 04, 2019 | 38.58 | 38.94 | 37.84 | 38.28 | 919,169 | -0.22(-0.57%) |
Dec 03, 2019 | 38.08 | 38.52 | 37.88 | 38.50 | 651,535 | +0.00(+0.00%) |
Dec 02, 2019 | 38.84 | 38.89 | 37.61 | 38.50 | 1,044,415 | -0.27(-0.70%) |
Nov 29, 2019 | 39.21 | 39.31 | 38.69 | 38.77 | 351,900 | -0.65(-1.65%) |
Nov 27, 2019 | 39.44 | 39.73 | 39.15 | 39.42 | 1,021,000 | +0.25(+0.64%) |
Nov 26, 2019 | 38.50 | 39.63 | 38.45 | 39.17 | 1,430,480 | +0.72(+1.87%) |
Nov 25, 2019 | 37.24 | 38.53 | 37.05 | 38.45 | 1,008,518 | +1.85(+5.05%) |
Nov 22, 2019 | 36.27 | 36.74 | 36.01 | 36.60 | 684,400 | +0.53(+1.47%) |
Nov 21, 2019 | 36.75 | 36.92 | 35.92 | 36.07 | 858,575 | -0.52(-1.42%) |
Nov 20, 2019 | 36.67 | 37.07 | 36.23 | 36.59 | 1,227,152 | -0.08(-0.22%) |
Nov 19, 2019 | 37.00 | 37.14 | 36.64 | 36.67 | 644,842 | -0.22(-0.60%) |
Nov 18, 2019 | 36.56 | 37.01 | 36.26 | 36.89 | 635,482 | +0.32(+0.88%) |
Nov 15, 2019 | 36.74 | 37.26 | 36.35 | 36.57 | 964,100 | +0.05(+0.14%) |
Nov 14, 2019 | 35.91 | 36.55 | 35.76 | 36.52 | 882,736 | +0.47(+1.30%) |
Nov 13, 2019 | 35.29 | 36.13 | 35.29 | 36.05 | 940,942 | +0.71(+2.01%) |
Nov 12, 2019 | 34.95 | 35.58 | 34.40 | 35.34 | 1,107,027 | +0.53(+1.52%) |
Nov 11, 2019 | 34.01 | 35.08 | 34.01 | 34.81 | 944,171 | +0.76(+2.23%) |
Nov 08, 2019 | 33.71 | 34.25 | 33.50 | 34.05 | 964,600 | +0.20(+0.59%) |
Nov 07, 2019 | 34.54 | 34.85 | 33.71 | 33.85 | 1,766,437 | -0.57(-1.66%) |
Nov 06, 2019 | 33.74 | 35.00 | 33.60 | 34.42 | 2,459,989 | +0.88(+2.62%) |
Nov 05, 2019 | 34.07 | 35.57 | 32.66 | 33.54 | 8,183,952 | +4.21(+14.35%) |
Nov 04, 2019 | 30.90 | 31.11 | 29.17 | 29.33 | 3,755,705 | -1.42(-4.62%) |