Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.13 | 42.51 | 40.82 | 41.01 | 464,500 | -1.21(-2.87%) |
Jan 30, 2020 | 42.17 | 43.55 | 41.70 | 42.22 | 719,618 | -0.31(-0.73%) |
Jan 29, 2020 | 42.32 | 42.89 | 42.11 | 42.53 | 306,993 | +0.12(+0.28%) |
Jan 28, 2020 | 42.44 | 42.96 | 42.01 | 42.41 | 601,109 | +1.36(+3.31%) |
Jan 27, 2020 | 41.22 | 41.73 | 40.88 | 41.05 | 624,146 | -0.58(-1.39%) |
Jan 24, 2020 | 43.06 | 43.62 | 41.52 | 41.63 | 430,900 | -1.24(-2.89%) |
Jan 23, 2020 | 43.25 | 43.34 | 42.54 | 42.87 | 413,811 | -0.24(-0.56%) |
Jan 22, 2020 | 43.50 | 44.02 | 43.09 | 43.11 | 720,527 | +0.56(+1.32%) |
Jan 21, 2020 | 41.72 | 43.01 | 41.41 | 42.55 | 718,442 | +1.25(+3.03%) |
Jan 17, 2020 | 41.44 | 41.67 | 40.61 | 41.30 | 376,200 | +0.36(+0.88%) |
Jan 16, 2020 | 40.85 | 41.29 | 40.61 | 40.94 | 433,014 | +0.40(+0.99%) |
Jan 15, 2020 | 40.16 | 41.17 | 40.10 | 40.54 | 525,516 | +0.35(+0.88%) |
Jan 14, 2020 | 40.13 | 40.64 | 39.66 | 40.19 | 464,624 | -0.09(-0.24%) |
Jan 13, 2020 | 40.40 | 40.78 | 40.16 | 40.28 | 602,725 | +0.00(+0.00%) |
Jan 10, 2020 | 39.90 | 40.50 | 39.67 | 40.28 | 802,500 | +0.76(+1.92%) |
Jan 09, 2020 | 38.50 | 39.63 | 38.36 | 39.52 | 696,073 | +1.04(+2.70%) |
Jan 08, 2020 | 36.65 | 38.53 | 36.56 | 38.48 | 892,168 | +1.95(+5.34%) |
Jan 07, 2020 | 36.59 | 37.14 | 36.01 | 36.53 | 402,571 | -0.12(-0.33%) |
Jan 06, 2020 | 36.45 | 37.33 | 36.40 | 36.65 | 559,329 | -0.30(-0.80%) |
Jan 03, 2020 | 36.74 | 37.30 | 36.40 | 36.95 | 563,400 | -0.41(-1.11%) |
Jan 02, 2020 | 37.48 | 37.65 | 37.07 | 37.36 | 761,806 | +0.36(+0.97%) |
Dec 31, 2019 | 36.88 | 37.24 | 36.55 | 37.00 | 897,800 | -0.19(-0.51%) |
Dec 30, 2019 | 37.35 | 37.80 | 36.48 | 37.19 | 752,549 | -0.98(-2.57%) |
Dec 27, 2019 | 38.88 | 38.88 | 37.99 | 38.17 | 532,200 | -0.38(-0.99%) |
Dec 26, 2019 | 38.11 | 39.06 | 37.54 | 38.55 | 593,681 | -0.24(-0.62%) |
Dec 24, 2019 | 39.03 | 39.17 | 38.30 | 38.79 | 209,000 | -0.18(-0.46%) |
Dec 23, 2019 | 39.21 | 39.51 | 38.70 | 38.97 | 453,647 | -0.64(-1.62%) |
Dec 20, 2019 | 40.00 | 41.00 | 39.51 | 39.61 | 1,237,100 | -0.30(-0.75%) |
Dec 19, 2019 | 39.48 | 39.92 | 39.10 | 39.91 | 322,014 | +0.33(+0.83%) |
Dec 18, 2019 | 38.36 | 39.89 | 38.36 | 39.58 | 528,031 | +1.09(+2.83%) |
Dec 17, 2019 | 38.94 | 38.98 | 38.13 | 38.49 | 380,225 | -0.32(-0.82%) |
Dec 16, 2019 | 38.14 | 39.12 | 38.08 | 38.81 | 451,985 | +0.99(+2.62%) |
Dec 13, 2019 | 36.71 | 37.88 | 36.50 | 37.82 | 373,000 | +1.03(+2.80%) |
Dec 12, 2019 | 37.04 | 37.45 | 36.41 | 36.79 | 632,041 | -0.33(-0.89%) |
Dec 11, 2019 | 36.98 | 37.27 | 36.43 | 37.12 | 424,544 | +0.17(+0.46%) |
Dec 10, 2019 | 36.89 | 37.34 | 36.71 | 36.95 | 381,737 | +0.11(+0.30%) |
Dec 09, 2019 | 37.45 | 37.91 | 36.77 | 36.84 | 514,562 | -0.96(-2.54%) |
Dec 06, 2019 | 38.65 | 38.74 | 37.74 | 37.80 | 366,700 | -0.62(-1.61%) |
Dec 05, 2019 | 37.99 | 38.73 | 37.82 | 38.42 | 539,208 | +0.43(+1.13%) |
Dec 04, 2019 | 38.26 | 38.26 | 37.16 | 37.99 | 894,161 | +0.26(+0.69%) |
Dec 03, 2019 | 37.20 | 38.01 | 36.91 | 37.73 | 560,330 | -0.20(-0.53%) |
Dec 02, 2019 | 39.78 | 39.98 | 37.62 | 37.93 | 528,014 | -1.76(-4.43%) |
Nov 29, 2019 | 39.50 | 39.90 | 38.86 | 39.69 | 253,100 | +0.00(+0.00%) |
Nov 27, 2019 | 39.37 | 39.87 | 38.86 | 39.69 | 348,200 | +0.64(+1.64%) |
Nov 26, 2019 | 38.45 | 39.40 | 38.22 | 39.05 | 642,723 | +0.83(+2.17%) |
Nov 25, 2019 | 37.19 | 38.41 | 37.14 | 38.22 | 331,778 | +1.18(+3.19%) |
Nov 22, 2019 | 37.47 | 37.80 | 36.57 | 37.04 | 286,700 | -0.27(-0.72%) |
Nov 21, 2019 | 38.16 | 38.18 | 37.10 | 37.31 | 407,670 | -0.80(-2.10%) |
Nov 20, 2019 | 37.04 | 38.85 | 37.04 | 38.11 | 787,635 | +0.85(+2.28%) |
Nov 19, 2019 | 38.06 | 38.27 | 37.00 | 37.26 | 1,334,179 | -0.64(-1.69%) |
Nov 18, 2019 | 38.39 | 39.10 | 37.75 | 37.90 | 687,756 | -0.42(-1.10%) |
Nov 15, 2019 | 37.16 | 38.39 | 37.00 | 38.32 | 925,100 | +1.85(+5.09%) |
Nov 14, 2019 | 35.25 | 36.90 | 35.13 | 36.47 | 767,990 | +1.08(+3.04%) |
Nov 13, 2019 | 34.66 | 35.47 | 34.52 | 35.39 | 799,995 | +0.22(+0.63%) |
Nov 12, 2019 | 34.66 | 35.41 | 34.18 | 35.17 | 893,127 | +0.45(+1.30%) |
Nov 11, 2019 | 34.56 | 35.01 | 34.18 | 34.72 | 984,864 | -0.34(-0.98%) |
Nov 08, 2019 | 36.64 | 37.00 | 32.77 | 35.06 | 4,396,000 | -5.34(-13.23%) |
Nov 07, 2019 | 42.00 | 42.30 | 40.02 | 40.41 | 1,136,778 | -1.50(-3.58%) |
Nov 06, 2019 | 41.64 | 41.97 | 40.83 | 41.91 | 613,132 | +0.51(+1.23%) |
Nov 05, 2019 | 42.20 | 42.24 | 40.47 | 41.40 | 627,703 | -0.48(-1.15%) |
Nov 04, 2019 | 42.70 | 42.85 | 41.42 | 41.88 | 553,261 | -0.24(-0.57%) |