Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.42 | 41.68 | 40.25 | 40.34 | 774,642 | -1.10(-2.65%) |
Jan 30, 2020 | 40.55 | 41.48 | 40.15 | 41.44 | 779,830 | +0.62(+1.52%) |
Jan 29, 2020 | 42.07 | 42.34 | 40.78 | 40.82 | 748,119 | -1.12(-2.68%) |
Jan 28, 2020 | 41.94 | 42.11 | 41.45 | 41.94 | 520,487 | +0.12(+0.29%) |
Jan 27, 2020 | 41.49 | 41.86 | 41.10 | 41.82 | 886,344 | -0.41(-0.97%) |
Jan 24, 2020 | 42.36 | 42.55 | 41.84 | 42.23 | 870,282 | -0.06(-0.14%) |
Jan 23, 2020 | 42.20 | 42.41 | 41.64 | 42.29 | 686,680 | -0.08(-0.19%) |
Jan 22, 2020 | 42.70 | 43.32 | 42.30 | 42.37 | 899,854 | -0.24(-0.55%) |
Jan 21, 2020 | 42.79 | 43.51 | 42.56 | 42.61 | 1,454,231 | -0.39(-0.91%) |
Jan 17, 2020 | 42.69 | 43.41 | 42.18 | 43.00 | 1,071,999 | +0.11(+0.26%) |
Jan 16, 2020 | 42.26 | 43.03 | 42.15 | 42.89 | 625,187 | +0.83(+1.97%) |
Jan 15, 2020 | 41.04 | 42.43 | 40.96 | 42.06 | 930,466 | +0.99(+2.40%) |
Jan 14, 2020 | 40.74 | 41.26 | 39.81 | 41.07 | 1,212,434 | +0.17(+0.41%) |
Jan 13, 2020 | 42.20 | 42.29 | 40.53 | 40.91 | 757,148 | -1.37(-3.24%) |
Jan 10, 2020 | 43.22 | 43.22 | 42.03 | 42.28 | 734,964 | -0.89(-2.06%) |
Jan 09, 2020 | 43.66 | 43.75 | 42.28 | 43.16 | 1,137,468 | -0.60(-1.37%) |
Jan 08, 2020 | 43.37 | 44.23 | 43.11 | 43.77 | 643,982 | +0.62(+1.44%) |
Jan 07, 2020 | 43.03 | 43.56 | 42.80 | 43.15 | 845,408 | +0.35(+0.81%) |
Jan 06, 2020 | 42.15 | 43.58 | 42.04 | 42.80 | 576,190 | +0.43(+1.01%) |
Jan 03, 2020 | 41.80 | 42.75 | 41.42 | 42.37 | 462,377 | +0.03(+0.08%) |
Jan 02, 2020 | 43.94 | 43.96 | 41.70 | 42.34 | 728,940 | -1.46(-3.33%) |
Dec 31, 2019 | 43.60 | 44.15 | 43.54 | 43.79 | 707,441 | -0.02(-0.04%) |
Dec 30, 2019 | 44.23 | 44.72 | 43.65 | 43.81 | 1,027,398 | -0.56(-1.26%) |
Dec 27, 2019 | 44.43 | 44.60 | 44.12 | 44.37 | 320,063 | +0.00(+0.00%) |
Dec 26, 2019 | 44.72 | 44.96 | 44.23 | 44.37 | 219,363 | -0.11(-0.25%) |
Dec 24, 2019 | 44.20 | 44.60 | 43.99 | 44.48 | 182,794 | +0.24(+0.55%) |
Dec 23, 2019 | 44.59 | 44.68 | 44.08 | 44.24 | 401,296 | -0.29(-0.65%) |
Dec 20, 2019 | 44.24 | 45.16 | 43.98 | 44.53 | 1,584,604 | +0.81(+1.86%) |
Dec 19, 2019 | 43.16 | 44.10 | 43.16 | 43.71 | 400,835 | +0.72(+1.66%) |
Dec 18, 2019 | 43.23 | 43.25 | 42.65 | 43.00 | 658,153 | -0.31(-0.72%) |
Dec 17, 2019 | 43.73 | 44.17 | 43.28 | 43.31 | 427,737 | -0.55(-1.25%) |
Dec 16, 2019 | 43.98 | 44.61 | 43.81 | 43.86 | 668,784 | +0.15(+0.34%) |
Dec 13, 2019 | 43.97 | 44.29 | 43.30 | 43.71 | 606,869 | -0.48(-1.09%) |
Dec 12, 2019 | 43.81 | 44.47 | 43.81 | 44.19 | 452,045 | +0.43(+0.98%) |
Dec 11, 2019 | 44.09 | 44.19 | 43.62 | 43.77 | 566,235 | -0.32(-0.73%) |
Dec 10, 2019 | 44.53 | 44.88 | 43.75 | 44.09 | 840,305 | -0.74(-1.65%) |
Dec 09, 2019 | 45.07 | 45.32 | 44.30 | 44.83 | 835,353 | -0.60(-1.32%) |
Dec 06, 2019 | 45.34 | 46.24 | 44.83 | 45.43 | 1,266,606 | +0.32(+0.72%) |
Dec 05, 2019 | 44.38 | 45.21 | 44.12 | 45.11 | 1,129,656 | +0.84(+1.89%) |
Dec 04, 2019 | 44.09 | 44.47 | 43.84 | 44.27 | 1,050,873 | +0.24(+0.53%) |
Dec 03, 2019 | 43.22 | 44.04 | 42.49 | 44.04 | 1,200,997 | +0.51(+1.18%) |
Dec 02, 2019 | 43.55 | 43.74 | 43.03 | 43.52 | 605,006 | +0.02(+0.04%) |
Nov 29, 2019 | 43.65 | 43.93 | 43.24 | 43.50 | 316,393 | -0.47(-1.07%) |
Nov 27, 2019 | 44.35 | 44.43 | 42.98 | 43.98 | 687,717 | -0.43(-0.96%) |
Nov 26, 2019 | 43.60 | 44.59 | 42.98 | 44.40 | 1,047,192 | +0.73(+1.68%) |
Nov 25, 2019 | 43.82 | 44.30 | 43.07 | 43.67 | 1,377,625 | +0.15(+0.34%) |
Nov 22, 2019 | 43.16 | 44.45 | 42.80 | 43.52 | 1,296,485 | +0.97(+2.28%) |
Nov 21, 2019 | 41.49 | 43.24 | 41.22 | 42.55 | 1,400,010 | +1.18(+2.85%) |
Nov 20, 2019 | 41.37 | 41.71 | 40.86 | 41.37 | 1,019,318 | -0.07(-0.17%) |
Nov 19, 2019 | 42.36 | 42.38 | 41.27 | 41.44 | 804,898 | -0.51(-1.22%) |
Nov 18, 2019 | 42.07 | 42.46 | 41.16 | 41.95 | 965,054 | -0.36(-0.84%) |
Nov 15, 2019 | 42.21 | 43.08 | 42.04 | 42.31 | 1,000,570 | +0.18(+0.43%) |
Nov 14, 2019 | 42.47 | 44.12 | 41.62 | 42.13 | 2,281,231 | +0.19(+0.45%) |
Nov 13, 2019 | 43.29 | 43.37 | 39.56 | 41.94 | 5,536,982 | +5.53(+15.19%) |
Nov 12, 2019 | 37.40 | 37.42 | 35.32 | 36.41 | 2,124,247 | -0.95(-2.55%) |
Nov 11, 2019 | 37.37 | 38.08 | 37.13 | 37.36 | 1,237,475 | -0.26(-0.69%) |
Nov 08, 2019 | 37.03 | 37.62 | 36.55 | 37.62 | 1,169,928 | +0.29(+0.79%) |
Nov 07, 2019 | 38.58 | 38.69 | 37.10 | 37.32 | 1,382,673 | -0.86(-2.25%) |
Nov 06, 2019 | 38.22 | 38.44 | 37.45 | 38.18 | 830,320 | -0.04(-0.11%) |
Nov 05, 2019 | 37.92 | 38.79 | 37.59 | 38.23 | 1,319,754 | +0.37(+0.98%) |
Nov 04, 2019 | 37.58 | 37.91 | 37.08 | 37.85 | 1,531,329 | +0.54(+1.44%) |