Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.56 | 41.81 | 41.10 | 41.20 | 4,213,529 | -0.82(-1.95%) |
Jan 30, 2020 | 42.05 | 42.26 | 41.62 | 42.01 | 2,654,340 | -0.41(-0.97%) |
Jan 29, 2020 | 42.12 | 42.61 | 41.89 | 42.43 | 4,246,135 | +0.44(+1.05%) |
Jan 28, 2020 | 41.31 | 42.10 | 41.18 | 41.99 | 2,955,382 | +1.06(+2.59%) |
Jan 27, 2020 | 41.21 | 41.38 | 40.76 | 40.93 | 5,471,139 | -1.19(-2.82%) |
Jan 24, 2020 | 42.66 | 42.70 | 42.00 | 42.11 | 5,244,925 | -0.47(-1.10%) |
Jan 23, 2020 | 42.58 | 42.69 | 42.10 | 42.58 | 3,601,094 | -0.33(-0.77%) |
Jan 22, 2020 | 43.02 | 43.29 | 42.86 | 42.91 | 3,795,132 | +0.14(+0.34%) |
Jan 21, 2020 | 42.97 | 43.04 | 42.64 | 42.77 | 3,969,428 | -0.36(-0.83%) |
Jan 17, 2020 | 42.49 | 43.23 | 42.40 | 43.13 | 6,017,053 | +0.73(+1.72%) |
Jan 16, 2020 | 41.80 | 42.41 | 41.64 | 42.40 | 4,004,228 | +0.83(+1.99%) |
Jan 15, 2020 | 41.52 | 41.91 | 41.47 | 41.57 | 2,928,342 | -0.13(-0.30%) |
Jan 14, 2020 | 42.01 | 42.01 | 41.40 | 41.70 | 4,801,786 | -0.26(-0.62%) |
Jan 13, 2020 | 41.76 | 42.01 | 41.60 | 41.96 | 2,687,101 | +0.29(+0.69%) |
Jan 10, 2020 | 41.76 | 42.08 | 41.58 | 41.67 | 4,168,778 | +0.22(+0.54%) |
Jan 09, 2020 | 41.68 | 41.69 | 41.25 | 41.45 | 3,361,712 | +0.03(+0.06%) |
Jan 08, 2020 | 41.32 | 41.66 | 40.98 | 41.42 | 2,735,622 | +0.37(+0.90%) |
Jan 07, 2020 | 41.38 | 41.51 | 40.98 | 41.05 | 6,331,489 | -0.39(-0.93%) |
Jan 06, 2020 | 41.23 | 41.68 | 41.23 | 41.44 | 4,929,485 | +0.19(+0.46%) |
Jan 03, 2020 | 41.00 | 41.57 | 40.96 | 41.25 | 2,622,184 | -0.31(-0.73%) |
Jan 02, 2020 | 40.80 | 41.56 | 40.51 | 41.56 | 3,261,614 | +1.10(+2.73%) |
Dec 31, 2019 | 40.46 | 40.78 | 40.40 | 40.45 | 1,914,623 | +0.04(+0.11%) |
Dec 30, 2019 | 41.32 | 41.32 | 40.28 | 40.41 | 2,922,688 | -0.83(-2.00%) |
Dec 27, 2019 | 41.16 | 41.50 | 41.10 | 41.23 | 1,588,784 | +0.09(+0.22%) |
Dec 26, 2019 | 40.98 | 41.15 | 40.80 | 41.14 | 1,166,131 | +0.26(+0.64%) |
Dec 24, 2019 | 41.09 | 41.09 | 40.81 | 40.88 | 495,938 | -0.14(-0.35%) |
Dec 23, 2019 | 41.15 | 41.27 | 40.91 | 41.03 | 2,352,810 | -0.15(-0.37%) |
Dec 20, 2019 | 41.59 | 41.62 | 41.18 | 41.18 | 2,558,842 | -0.20(-0.48%) |
Dec 19, 2019 | 41.68 | 41.73 | 41.22 | 41.38 | 3,251,710 | -0.22(-0.54%) |
Dec 18, 2019 | 41.14 | 41.68 | 41.10 | 41.60 | 2,794,561 | +0.54(+1.31%) |
Dec 17, 2019 | 41.22 | 41.31 | 40.89 | 41.06 | 3,704,643 | +0.03(+0.07%) |
Dec 16, 2019 | 41.34 | 41.38 | 40.51 | 41.03 | 2,965,201 | +0.33(+0.80%) |
Dec 13, 2019 | 40.32 | 40.87 | 40.25 | 40.71 | 4,202,295 | +0.53(+1.33%) |
Dec 12, 2019 | 39.84 | 40.28 | 39.75 | 40.17 | 3,887,307 | +0.47(+1.19%) |
Dec 11, 2019 | 39.06 | 39.73 | 39.03 | 39.70 | 2,966,881 | +0.69(+1.76%) |
Dec 10, 2019 | 38.30 | 39.03 | 38.30 | 39.02 | 3,344,242 | +0.65(+1.69%) |
Dec 09, 2019 | 38.50 | 38.82 | 38.30 | 38.37 | 3,340,526 | +0.11(+0.28%) |
Dec 06, 2019 | 38.61 | 38.64 | 38.16 | 38.26 | 2,987,045 | -0.19(-0.49%) |
Dec 05, 2019 | 38.46 | 38.71 | 38.33 | 38.45 | 2,792,725 | +0.12(+0.33%) |
Dec 04, 2019 | 38.36 | 38.46 | 38.22 | 38.32 | 2,343,936 | +0.22(+0.58%) |
Dec 03, 2019 | 38.05 | 38.31 | 37.91 | 38.10 | 2,351,566 | -0.25(-0.65%) |
Dec 02, 2019 | 38.56 | 38.71 | 38.30 | 38.35 | 2,427,971 | -0.37(-0.97%) |
Nov 29, 2019 | 38.66 | 39.04 | 38.61 | 38.72 | 1,465,875 | -0.22(-0.57%) |
Nov 27, 2019 | 38.80 | 38.95 | 38.69 | 38.95 | 1,773,593 | +0.04(+0.09%) |
Nov 26, 2019 | 39.42 | 39.42 | 38.68 | 38.91 | 4,102,008 | -0.60(-1.53%) |
Nov 25, 2019 | 39.53 | 39.85 | 39.38 | 39.51 | 1,387,330 | -0.05(-0.13%) |
Nov 22, 2019 | 39.43 | 39.63 | 39.20 | 39.57 | 2,035,232 | +0.29(+0.75%) |
Nov 21, 2019 | 39.11 | 39.42 | 39.04 | 39.27 | 2,463,807 | -0.04(-0.11%) |
Nov 20, 2019 | 39.37 | 39.61 | 39.11 | 39.32 | 3,112,740 | -0.15(-0.38%) |
Nov 19, 2019 | 39.57 | 39.76 | 39.32 | 39.47 | 1,367,204 | +0.01(+0.02%) |
Nov 18, 2019 | 39.68 | 39.78 | 39.40 | 39.46 | 2,110,945 | -0.31(-0.78%) |
Nov 15, 2019 | 39.60 | 39.77 | 39.51 | 39.77 | 1,689,077 | +0.55(+1.41%) |
Nov 14, 2019 | 38.68 | 39.23 | 38.52 | 39.22 | 1,840,642 | +0.27(+0.69%) |
Nov 13, 2019 | 38.93 | 39.11 | 38.71 | 38.95 | 2,364,615 | -0.19(-0.48%) |
Nov 12, 2019 | 39.94 | 39.95 | 39.11 | 39.14 | 2,655,258 | -0.88(-2.20%) |
Nov 11, 2019 | 39.93 | 40.18 | 39.74 | 40.02 | 1,795,073 | -0.04(-0.09%) |
Nov 08, 2019 | 40.28 | 40.57 | 39.99 | 40.06 | 2,039,390 | -0.38(-0.95%) |
Nov 07, 2019 | 40.25 | 40.63 | 40.21 | 40.44 | 2,917,833 | +0.32(+0.80%) |
Nov 06, 2019 | 39.64 | 40.13 | 39.48 | 40.12 | 2,372,277 | +0.44(+1.12%) |
Nov 05, 2019 | 40.04 | 40.09 | 39.55 | 39.68 | 2,170,158 | -0.39(-0.98%) |
Nov 04, 2019 | 40.49 | 40.55 | 39.96 | 40.07 | 2,078,499 | -0.10(-0.24%) |