Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.53 | 51.92 | 49.72 | 50.72 | 91,564 | -0.25(-0.50%) |
Jan 30, 2020 | 50.14 | 52.13 | 49.96 | 50.97 | 139,603 | +0.20(+0.40%) |
Jan 29, 2020 | 49.78 | 51.25 | 49.60 | 50.77 | 172,454 | +1.26(+2.55%) |
Jan 28, 2020 | 47.83 | 50.48 | 47.40 | 49.50 | 301,589 | +1.96(+4.13%) |
Jan 27, 2020 | 43.21 | 47.97 | 42.77 | 47.54 | 386,330 | +3.41(+7.73%) |
Jan 24, 2020 | 44.79 | 45.46 | 43.96 | 44.13 | 134,877 | -0.73(-1.63%) |
Jan 23, 2020 | 44.81 | 45.32 | 44.44 | 44.86 | 158,474 | +0.12(+0.26%) |
Jan 22, 2020 | 45.20 | 45.31 | 44.51 | 44.74 | 103,835 | -0.11(-0.24%) |
Jan 21, 2020 | 44.44 | 45.86 | 44.44 | 44.85 | 121,424 | +0.24(+0.54%) |
Jan 17, 2020 | 44.51 | 44.80 | 44.14 | 44.60 | 121,091 | +0.18(+0.42%) |
Jan 16, 2020 | 44.34 | 44.64 | 43.67 | 44.42 | 132,144 | +0.51(+1.15%) |
Jan 15, 2020 | 43.20 | 44.24 | 43.02 | 43.91 | 91,311 | +0.60(+1.39%) |
Jan 14, 2020 | 42.74 | 43.66 | 42.74 | 43.31 | 147,741 | +0.40(+0.93%) |
Jan 13, 2020 | 43.26 | 43.81 | 42.77 | 42.91 | 209,842 | -0.28(-0.65%) |
Jan 10, 2020 | 43.05 | 43.47 | 42.15 | 43.20 | 202,985 | +0.16(+0.36%) |
Jan 09, 2020 | 43.67 | 43.93 | 42.59 | 43.04 | 100,272 | -0.36(-0.83%) |
Jan 08, 2020 | 43.17 | 43.51 | 41.99 | 43.40 | 199,249 | +0.06(+0.13%) |
Jan 07, 2020 | 43.50 | 44.00 | 42.83 | 43.34 | 98,411 | -0.44(-1.00%) |
Jan 06, 2020 | 42.58 | 44.40 | 42.58 | 43.78 | 146,889 | +0.66(+1.53%) |
Jan 03, 2020 | 42.52 | 43.30 | 42.00 | 43.12 | 144,445 | +0.21(+0.50%) |
Jan 02, 2020 | 41.43 | 43.01 | 41.00 | 42.90 | 199,626 | +1.69(+4.10%) |
Dec 31, 2019 | 40.81 | 41.83 | 40.24 | 41.21 | 146,194 | +0.07(+0.17%) |
Dec 30, 2019 | 41.01 | 41.51 | 40.05 | 41.14 | 93,520 | +0.19(+0.47%) |
Dec 27, 2019 | 40.60 | 41.45 | 39.56 | 40.95 | 142,079 | +0.69(+1.71%) |
Dec 26, 2019 | 42.15 | 42.37 | 39.51 | 40.26 | 167,173 | -1.68(-4.01%) |
Dec 24, 2019 | 41.07 | 42.08 | 40.82 | 41.94 | 148,355 | +0.74(+1.79%) |
Dec 23, 2019 | 41.24 | 42.14 | 40.86 | 41.20 | 95,386 | +0.07(+0.17%) |
Dec 20, 2019 | 42.56 | 42.81 | 40.39 | 41.13 | 172,943 | -1.18(-2.78%) |
Dec 19, 2019 | 41.15 | 42.41 | 40.40 | 42.31 | 121,699 | +1.03(+2.50%) |
Dec 18, 2019 | 40.72 | 41.63 | 39.83 | 41.28 | 269,761 | +0.45(+1.09%) |
Dec 17, 2019 | 40.27 | 42.28 | 39.88 | 40.83 | 215,147 | +1.20(+3.02%) |
Dec 16, 2019 | 38.80 | 40.38 | 38.56 | 39.64 | 155,593 | +0.78(+2.00%) |
Dec 13, 2019 | 37.97 | 38.97 | 37.77 | 38.86 | 102,984 | +0.77(+2.02%) |
Dec 12, 2019 | 38.38 | 38.98 | 37.82 | 38.09 | 94,228 | -0.19(-0.51%) |
Dec 11, 2019 | 37.87 | 38.56 | 37.13 | 38.29 | 155,516 | +0.32(+0.84%) |
Dec 10, 2019 | 38.75 | 39.29 | 37.26 | 37.97 | 247,262 | -0.80(-2.06%) |
Dec 09, 2019 | 38.65 | 39.39 | 38.43 | 38.76 | 217,244 | +0.08(+0.20%) |
Dec 06, 2019 | 39.14 | 40.12 | 38.64 | 38.69 | 187,758 | -0.19(-0.50%) |
Dec 05, 2019 | 38.97 | 39.37 | 38.39 | 38.88 | 325,388 | -0.13(-0.32%) |
Dec 04, 2019 | 38.67 | 39.68 | 38.25 | 39.01 | 280,277 | +0.50(+1.29%) |
Dec 03, 2019 | 38.93 | 39.73 | 37.20 | 38.51 | 238,189 | -0.45(-1.15%) |
Dec 02, 2019 | 39.38 | 39.38 | 37.01 | 38.96 | 633,523 | -0.43(-1.09%) |
Nov 29, 2019 | 38.30 | 39.97 | 37.96 | 39.39 | 232,923 | -0.76(-1.89%) |
Nov 27, 2019 | 43.34 | 43.45 | 39.94 | 40.14 | 278,191 | -3.16(-7.30%) |
Nov 26, 2019 | 43.64 | 45.01 | 42.86 | 43.30 | 309,134 | -0.33(-0.76%) |
Nov 25, 2019 | 44.25 | 45.27 | 43.55 | 43.63 | 230,811 | -0.29(-0.66%) |
Nov 22, 2019 | 42.93 | 44.64 | 42.18 | 43.92 | 187,861 | +1.32(+3.10%) |
Nov 21, 2019 | 44.05 | 44.22 | 42.34 | 42.60 | 159,755 | -1.51(-3.42%) |
Nov 20, 2019 | 43.54 | 44.67 | 43.47 | 44.11 | 212,132 | +0.64(+1.48%) |
Nov 19, 2019 | 43.47 | 44.04 | 42.59 | 43.47 | 272,289 | +0.04(+0.09%) |
Nov 18, 2019 | 43.26 | 43.73 | 42.04 | 43.43 | 255,215 | +1.23(+2.93%) |
Nov 15, 2019 | 43.50 | 43.50 | 41.39 | 42.19 | 191,051 | -1.17(-2.69%) |
Nov 14, 2019 | 43.41 | 43.75 | 42.57 | 43.36 | 120,267 | -0.12(-0.27%) |
Nov 13, 2019 | 42.51 | 43.97 | 42.20 | 43.48 | 266,006 | +1.13(+2.66%) |
Nov 12, 2019 | 42.97 | 43.25 | 41.80 | 42.35 | 149,530 | -0.40(-0.93%) |
Nov 11, 2019 | 41.84 | 43.56 | 41.42 | 42.75 | 304,246 | +0.99(+2.37%) |
Nov 08, 2019 | 41.87 | 42.20 | 41.04 | 41.76 | 334,159 | -0.33(-0.79%) |
Nov 07, 2019 | 42.56 | 42.58 | 41.55 | 42.09 | 159,235 | -0.49(-1.14%) |
Nov 06, 2019 | 41.56 | 42.76 | 41.12 | 42.57 | 259,897 | +1.06(+2.55%) |
Nov 05, 2019 | 40.99 | 42.78 | 39.87 | 41.51 | 514,653 | +0.19(+0.47%) |
Nov 04, 2019 | 43.48 | 43.64 | 40.62 | 41.32 | 818,246 | -2.35(-5.39%) |