Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.53 | 42.86 | 42.12 | 42.14 | 1,438,002 | -0.62(-1.45%) |
Jan 30, 2020 | 42.05 | 42.90 | 41.97 | 42.76 | 1,051,181 | +0.43(+1.01%) |
Jan 29, 2020 | 42.14 | 42.70 | 41.88 | 42.33 | 767,686 | +0.37(+0.88%) |
Jan 28, 2020 | 41.74 | 42.23 | 41.69 | 41.96 | 1,002,293 | +0.39(+0.94%) |
Jan 27, 2020 | 41.38 | 42.05 | 41.23 | 41.57 | 718,801 | -0.61(-1.44%) |
Jan 24, 2020 | 42.53 | 42.70 | 42.04 | 42.18 | 614,050 | -0.30(-0.69%) |
Jan 23, 2020 | 42.34 | 42.53 | 42.08 | 42.47 | 993,559 | +0.19(+0.45%) |
Jan 22, 2020 | 42.71 | 42.86 | 42.21 | 42.28 | 783,902 | -0.10(-0.22%) |
Jan 21, 2020 | 42.19 | 42.68 | 42.03 | 42.38 | 1,006,356 | +0.19(+0.45%) |
Jan 17, 2020 | 42.55 | 42.56 | 42.12 | 42.19 | 1,461,535 | -0.22(-0.52%) |
Jan 16, 2020 | 42.30 | 42.47 | 42.19 | 42.41 | 581,895 | +0.43(+1.02%) |
Jan 15, 2020 | 41.65 | 42.22 | 41.65 | 41.98 | 701,619 | +0.45(+1.08%) |
Jan 14, 2020 | 41.63 | 41.63 | 41.28 | 41.53 | 750,186 | -0.08(-0.18%) |
Jan 13, 2020 | 41.51 | 41.69 | 41.41 | 41.61 | 864,648 | +0.21(+0.51%) |
Jan 10, 2020 | 41.50 | 41.56 | 41.22 | 41.40 | 875,849 | +0.12(+0.30%) |
Jan 09, 2020 | 41.15 | 41.41 | 41.02 | 41.27 | 590,797 | +0.59(+1.45%) |
Jan 08, 2020 | 40.57 | 40.87 | 40.54 | 40.68 | 709,609 | +0.12(+0.31%) |
Jan 07, 2020 | 40.50 | 40.74 | 40.22 | 40.56 | 994,088 | -0.01(-0.02%) |
Jan 06, 2020 | 40.12 | 40.58 | 40.00 | 40.57 | 670,602 | +0.15(+0.38%) |
Jan 03, 2020 | 40.06 | 40.53 | 39.92 | 40.42 | 929,322 | -0.19(-0.47%) |
Jan 02, 2020 | 40.41 | 40.61 | 40.10 | 40.61 | 1,079,899 | +0.47(+1.16%) |
Dec 31, 2019 | 40.09 | 40.20 | 39.95 | 40.14 | 587,156 | +0.05(+0.12%) |
Dec 30, 2019 | 40.32 | 40.39 | 39.75 | 40.09 | 462,569 | -0.26(-0.64%) |
Dec 27, 2019 | 40.65 | 40.65 | 40.15 | 40.35 | 1,654,102 | -0.17(-0.42%) |
Dec 26, 2019 | 40.34 | 40.54 | 40.22 | 40.52 | 522,554 | +0.20(+0.50%) |
Dec 24, 2019 | 40.34 | 40.42 | 40.16 | 40.32 | 243,414 | -0.04(-0.09%) |
Dec 23, 2019 | 40.53 | 40.55 | 40.04 | 40.36 | 812,239 | -0.05(-0.12%) |
Dec 20, 2019 | 39.63 | 40.45 | 39.57 | 40.41 | 2,227,181 | +0.96(+2.44%) |
Dec 19, 2019 | 39.39 | 39.62 | 39.32 | 39.45 | 724,522 | +0.03(+0.07%) |
Dec 18, 2019 | 39.62 | 39.70 | 39.29 | 39.42 | 1,300,164 | -0.13(-0.34%) |
Dec 17, 2019 | 39.79 | 39.79 | 39.43 | 39.55 | 1,302,384 | -0.10(-0.24%) |
Dec 16, 2019 | 39.71 | 39.89 | 39.31 | 39.65 | 1,563,170 | +0.17(+0.43%) |
Dec 13, 2019 | 39.12 | 39.56 | 39.04 | 39.47 | 832,251 | +0.31(+0.80%) |
Dec 12, 2019 | 38.84 | 39.27 | 38.68 | 39.16 | 1,066,929 | +0.18(+0.46%) |
Dec 11, 2019 | 38.67 | 39.01 | 38.50 | 38.98 | 1,103,888 | +0.34(+0.89%) |
Dec 10, 2019 | 38.47 | 38.81 | 38.44 | 38.64 | 950,703 | +0.10(+0.25%) |
Dec 09, 2019 | 38.65 | 38.79 | 38.46 | 38.54 | 1,766,862 | -0.16(-0.42%) |
Dec 06, 2019 | 38.77 | 38.81 | 38.53 | 38.70 | 1,301,640 | +0.15(+0.38%) |
Dec 05, 2019 | 38.54 | 38.75 | 38.28 | 38.56 | 1,345,744 | +0.17(+0.45%) |
Dec 04, 2019 | 38.14 | 38.49 | 37.98 | 38.38 | 2,368,037 | +0.53(+1.41%) |
Dec 03, 2019 | 37.56 | 37.96 | 37.45 | 37.85 | 1,433,267 | -0.07(-0.18%) |
Dec 02, 2019 | 38.60 | 38.64 | 37.83 | 37.92 | 1,283,200 | -0.74(-1.92%) |
Nov 29, 2019 | 38.77 | 38.92 | 38.59 | 38.66 | 949,064 | -0.22(-0.56%) |
Nov 27, 2019 | 38.81 | 39.04 | 38.71 | 38.88 | 1,131,192 | +0.11(+0.29%) |
Nov 26, 2019 | 38.44 | 38.85 | 38.34 | 38.76 | 1,744,387 | +0.35(+0.92%) |
Nov 25, 2019 | 37.96 | 38.55 | 37.91 | 38.41 | 2,489,166 | +0.68(+1.81%) |
Nov 22, 2019 | 37.76 | 37.97 | 37.48 | 37.73 | 6,364,471 | -0.65(-1.68%) |
Nov 21, 2019 | 38.69 | 38.83 | 38.31 | 38.38 | 1,130,668 | -0.40(-1.03%) |
Nov 20, 2019 | 39.09 | 39.23 | 38.67 | 38.77 | 1,343,749 | -0.41(-1.04%) |
Nov 19, 2019 | 38.84 | 39.37 | 38.52 | 39.18 | 1,321,358 | +0.73(+1.90%) |
Nov 18, 2019 | 38.57 | 38.75 | 38.35 | 38.45 | 760,917 | -0.23(-0.59%) |
Nov 15, 2019 | 38.44 | 38.86 | 38.19 | 38.68 | 1,112,769 | +0.42(+1.09%) |
Nov 14, 2019 | 37.70 | 38.47 | 37.59 | 38.26 | 885,449 | +0.53(+1.41%) |
Nov 13, 2019 | 37.76 | 37.92 | 37.39 | 37.73 | 1,308,116 | -0.04(-0.10%) |
Nov 12, 2019 | 37.66 | 37.86 | 37.30 | 37.77 | 1,190,318 | +0.18(+0.48%) |
Nov 11, 2019 | 37.37 | 37.99 | 37.27 | 37.59 | 1,099,391 | +0.20(+0.53%) |
Nov 08, 2019 | 38.27 | 38.76 | 36.81 | 37.39 | 2,515,048 | -0.97(-2.53%) |
Nov 07, 2019 | 38.35 | 38.70 | 38.20 | 38.36 | 1,756,515 | +0.18(+0.47%) |
Nov 06, 2019 | 37.71 | 38.20 | 37.66 | 38.18 | 1,496,825 | +0.55(+1.46%) |
Nov 05, 2019 | 38.15 | 38.29 | 37.35 | 37.62 | 1,498,024 | -0.32(-0.85%) |
Nov 04, 2019 | 37.87 | 38.05 | 37.62 | 37.95 | 1,302,347 | +0.26(+0.68%) |