Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 37.37 | 37.45 | 36.41 | 36.59 | 531,600 | -1.01(-2.69%) |
Jan 30, 2020 | 37.01 | 37.67 | 36.36 | 37.60 | 381,931 | +0.37(+0.99%) |
Jan 29, 2020 | 38.35 | 38.52 | 36.82 | 37.23 | 508,667 | -0.95(-2.49%) |
Jan 28, 2020 | 37.88 | 38.30 | 37.58 | 38.18 | 308,568 | +0.46(+1.22%) |
Jan 27, 2020 | 37.56 | 38.07 | 37.26 | 37.72 | 529,476 | -0.53(-1.39%) |
Jan 24, 2020 | 38.69 | 38.78 | 36.90 | 38.25 | 812,700 | -0.60(-1.54%) |
Jan 23, 2020 | 41.02 | 41.03 | 38.78 | 38.85 | 709,300 | -2.36(-5.73%) |
Jan 22, 2020 | 42.25 | 42.35 | 41.15 | 41.21 | 471,785 | -1.14(-2.69%) |
Jan 21, 2020 | 42.17 | 42.63 | 41.84 | 42.35 | 479,891 | +0.10(+0.24%) |
Jan 17, 2020 | 41.45 | 42.30 | 41.27 | 42.25 | 497,900 | +0.89(+2.15%) |
Jan 16, 2020 | 40.94 | 41.44 | 40.72 | 41.36 | 372,148 | +0.61(+1.50%) |
Jan 15, 2020 | 41.28 | 41.53 | 40.59 | 40.75 | 431,789 | -0.60(-1.45%) |
Jan 14, 2020 | 40.47 | 41.44 | 40.47 | 41.35 | 490,087 | +0.62(+1.52%) |
Jan 13, 2020 | 39.69 | 40.82 | 39.28 | 40.73 | 522,855 | +1.04(+2.62%) |
Jan 10, 2020 | 39.94 | 40.15 | 39.32 | 39.69 | 541,200 | -0.33(-0.81%) |
Jan 09, 2020 | 40.70 | 40.93 | 39.53 | 40.02 | 478,020 | -0.67(-1.65%) |
Jan 08, 2020 | 40.92 | 41.29 | 40.43 | 40.69 | 612,483 | -0.34(-0.84%) |
Jan 07, 2020 | 40.03 | 41.19 | 40.02 | 41.03 | 667,704 | +0.71(+1.76%) |
Jan 06, 2020 | 39.21 | 40.33 | 39.04 | 40.32 | 566,928 | +0.96(+2.44%) |
Jan 03, 2020 | 38.71 | 39.49 | 38.44 | 39.36 | 474,000 | +0.21(+0.54%) |
Jan 02, 2020 | 39.64 | 39.78 | 38.39 | 39.15 | 713,237 | -0.35(-0.89%) |
Dec 31, 2019 | 39.29 | 39.99 | 39.08 | 39.50 | 437,000 | +0.09(+0.23%) |
Dec 30, 2019 | 39.57 | 39.77 | 39.27 | 39.41 | 407,183 | -0.13(-0.33%) |
Dec 27, 2019 | 39.99 | 40.10 | 39.48 | 39.54 | 427,000 | -0.26(-0.65%) |
Dec 26, 2019 | 39.63 | 39.86 | 39.21 | 39.80 | 288,281 | +0.35(+0.89%) |
Dec 24, 2019 | 39.58 | 39.97 | 39.41 | 39.45 | 230,200 | -0.12(-0.30%) |
Dec 23, 2019 | 39.53 | 39.97 | 39.19 | 39.57 | 639,150 | +0.10(+0.25%) |
Dec 20, 2019 | 38.98 | 39.53 | 38.61 | 39.47 | 1,428,300 | +0.65(+1.67%) |
Dec 19, 2019 | 38.08 | 39.08 | 38.08 | 38.82 | 780,687 | +0.73(+1.92%) |
Dec 18, 2019 | 37.12 | 38.19 | 37.12 | 38.09 | 720,979 | +1.02(+2.75%) |
Dec 17, 2019 | 37.24 | 37.53 | 36.74 | 37.07 | 1,073,459 | -0.18(-0.48%) |
Dec 16, 2019 | 37.76 | 38.36 | 37.22 | 37.25 | 721,358 | -0.14(-0.37%) |
Dec 13, 2019 | 37.55 | 38.17 | 37.02 | 37.39 | 808,500 | -0.07(-0.19%) |
Dec 12, 2019 | 37.02 | 37.88 | 36.88 | 37.46 | 821,380 | +0.60(+1.63%) |
Dec 11, 2019 | 36.26 | 37.48 | 35.98 | 36.86 | 593,355 | +0.95(+2.65%) |
Dec 10, 2019 | 37.91 | 38.06 | 35.60 | 35.91 | 1,099,165 | -2.11(-5.55%) |
Dec 09, 2019 | 38.05 | 38.50 | 38.01 | 38.02 | 454,556 | -0.21(-0.55%) |
Dec 06, 2019 | 38.07 | 38.55 | 37.70 | 38.23 | 440,600 | +0.36(+0.95%) |
Dec 05, 2019 | 37.80 | 38.54 | 37.79 | 37.87 | 421,569 | +0.18(+0.48%) |
Dec 04, 2019 | 37.08 | 38.23 | 36.93 | 37.69 | 678,135 | +0.82(+2.22%) |
Dec 03, 2019 | 37.22 | 37.33 | 36.29 | 36.87 | 1,268,187 | -0.60(-1.60%) |
Dec 02, 2019 | 38.56 | 38.74 | 37.33 | 37.47 | 711,190 | -0.96(-2.50%) |
Nov 29, 2019 | 38.99 | 38.99 | 38.38 | 38.43 | 220,800 | -0.47(-1.21%) |
Nov 27, 2019 | 38.51 | 39.22 | 38.47 | 38.90 | 405,500 | +0.53(+1.38%) |
Nov 26, 2019 | 38.77 | 38.78 | 38.13 | 38.37 | 485,454 | -0.39(-1.01%) |
Nov 25, 2019 | 39.73 | 39.97 | 38.68 | 38.76 | 509,264 | -1.06(-2.66%) |
Nov 22, 2019 | 38.64 | 40.03 | 38.45 | 39.82 | 1,049,700 | +1.20(+3.11%) |
Nov 21, 2019 | 39.06 | 39.13 | 38.41 | 38.62 | 393,929 | -0.21(-0.54%) |
Nov 20, 2019 | 39.88 | 40.24 | 38.60 | 38.83 | 814,165 | -1.42(-3.53%) |
Nov 19, 2019 | 40.14 | 40.63 | 39.34 | 40.25 | 529,716 | +0.19(+0.47%) |
Nov 18, 2019 | 39.45 | 40.13 | 39.12 | 40.06 | 527,285 | +0.41(+1.03%) |
Nov 15, 2019 | 39.68 | 39.99 | 39.43 | 39.65 | 470,700 | +0.03(+0.08%) |
Nov 14, 2019 | 39.14 | 40.21 | 39.10 | 39.62 | 427,476 | +0.38(+0.97%) |
Nov 13, 2019 | 40.17 | 40.31 | 39.23 | 39.24 | 578,027 | -1.29(-3.18%) |
Nov 12, 2019 | 41.32 | 41.50 | 40.40 | 40.53 | 578,882 | -1.22(-2.92%) |
Nov 11, 2019 | 41.27 | 42.34 | 41.20 | 41.75 | 499,027 | +0.34(+0.82%) |
Nov 08, 2019 | 41.51 | 41.85 | 40.51 | 41.41 | 640,700 | -0.09(-0.22%) |
Nov 07, 2019 | 41.13 | 42.23 | 41.10 | 41.50 | 815,911 | +0.83(+2.04%) |
Nov 06, 2019 | 40.75 | 41.12 | 39.53 | 40.67 | 777,218 | -0.20(-0.49%) |
Nov 05, 2019 | 41.70 | 42.00 | 40.62 | 40.87 | 1,205,947 | -0.53(-1.28%) |
Nov 04, 2019 | 43.43 | 43.71 | 41.06 | 41.40 | 1,185,949 | -1.68(-3.90%) |