Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.16 | 41.68 | 40.88 | 41.50 | 422,300 | -0.53(-1.26%) |
Jan 30, 2020 | 40.45 | 42.15 | 40.45 | 42.03 | 555,709 | -0.28(-0.66%) |
Jan 29, 2020 | 43.75 | 43.91 | 42.10 | 42.31 | 297,881 | -1.99(-4.49%) |
Jan 28, 2020 | 43.46 | 44.55 | 41.75 | 44.30 | 580,471 | +3.55(+8.71%) |
Jan 27, 2020 | 40.93 | 41.60 | 40.24 | 40.75 | 486,890 | -1.85(-4.34%) |
Jan 24, 2020 | 43.76 | 44.11 | 42.44 | 42.60 | 368,000 | -1.23(-2.81%) |
Jan 23, 2020 | 42.00 | 44.01 | 41.85 | 43.83 | 325,770 | +1.11(+2.60%) |
Jan 22, 2020 | 43.53 | 43.65 | 41.93 | 42.72 | 411,030 | -0.10(-0.23%) |
Jan 21, 2020 | 43.49 | 43.58 | 42.61 | 42.82 | 349,163 | -1.20(-2.73%) |
Jan 17, 2020 | 43.24 | 44.06 | 42.92 | 44.02 | 291,200 | +1.69(+3.99%) |
Jan 16, 2020 | 43.04 | 43.32 | 42.28 | 42.33 | 332,081 | -0.03(-0.07%) |
Jan 15, 2020 | 42.58 | 42.70 | 42.11 | 42.36 | 152,478 | -0.30(-0.70%) |
Jan 14, 2020 | 42.38 | 43.00 | 42.06 | 42.66 | 411,258 | +0.66(+1.57%) |
Jan 13, 2020 | 41.87 | 42.20 | 41.76 | 42.00 | 573,244 | +0.08(+0.19%) |
Jan 10, 2020 | 42.61 | 42.68 | 41.66 | 41.92 | 276,900 | +0.08(+0.19%) |
Jan 09, 2020 | 42.43 | 42.79 | 41.77 | 41.84 | 320,125 | -0.20(-0.48%) |
Jan 08, 2020 | 41.56 | 42.63 | 41.30 | 42.04 | 633,794 | +0.34(+0.82%) |
Jan 07, 2020 | 40.74 | 42.07 | 40.50 | 41.70 | 556,486 | +1.25(+3.09%) |
Jan 06, 2020 | 40.47 | 41.04 | 40.23 | 40.45 | 431,172 | -1.59(-3.78%) |
Jan 03, 2020 | 42.59 | 43.03 | 42.00 | 42.04 | 431,100 | -1.55(-3.56%) |
Jan 02, 2020 | 43.61 | 44.08 | 43.15 | 43.59 | 532,318 | +0.79(+1.85%) |
Dec 31, 2019 | 43.10 | 43.63 | 42.31 | 42.80 | 140,500 | -0.52(-1.20%) |
Dec 30, 2019 | 42.98 | 43.80 | 42.74 | 43.32 | 262,840 | +0.69(+1.62%) |
Dec 27, 2019 | 42.31 | 42.63 | 41.90 | 42.63 | 637,100 | +0.39(+0.92%) |
Dec 26, 2019 | 42.52 | 42.63 | 42.08 | 42.24 | 717,168 | +0.08(+0.19%) |
Dec 24, 2019 | 42.32 | 42.50 | 42.01 | 42.16 | 58,000 | -0.17(-0.40%) |
Dec 23, 2019 | 41.94 | 42.65 | 41.70 | 42.33 | 176,756 | +0.77(+1.85%) |
Dec 20, 2019 | 41.77 | 42.19 | 41.27 | 41.56 | 430,900 | -0.93(-2.19%) |
Dec 19, 2019 | 41.80 | 42.77 | 41.80 | 42.49 | 531,304 | +0.05(+0.12%) |
Dec 18, 2019 | 42.26 | 42.82 | 41.99 | 42.44 | 286,618 | +0.63(+1.51%) |
Dec 17, 2019 | 41.95 | 42.15 | 41.61 | 41.81 | 305,217 | -0.28(-0.67%) |
Dec 16, 2019 | 42.28 | 42.28 | 41.78 | 42.09 | 374,497 | +0.64(+1.54%) |
Dec 13, 2019 | 41.00 | 41.59 | 40.70 | 41.45 | 400,900 | +1.19(+2.96%) |
Dec 12, 2019 | 39.51 | 40.51 | 39.51 | 40.26 | 193,606 | +0.55(+1.39%) |
Dec 11, 2019 | 39.40 | 39.88 | 39.00 | 39.71 | 389,438 | +1.18(+3.06%) |
Dec 10, 2019 | 38.48 | 38.60 | 37.88 | 38.53 | 400,065 | -0.94(-2.38%) |
Dec 09, 2019 | 39.64 | 39.91 | 39.20 | 39.47 | 262,852 | +0.32(+0.82%) |
Dec 06, 2019 | 38.72 | 39.68 | 37.92 | 39.15 | 994,900 | +0.95(+2.49%) |
Dec 05, 2019 | 37.94 | 38.65 | 37.86 | 38.20 | 420,269 | +0.40(+1.06%) |
Dec 04, 2019 | 38.59 | 38.60 | 37.76 | 37.80 | 270,643 | -0.40(-1.05%) |
Dec 03, 2019 | 37.66 | 38.20 | 37.40 | 38.20 | 378,887 | +0.65(+1.73%) |
Dec 02, 2019 | 37.43 | 37.71 | 37.31 | 37.55 | 305,174 | +0.31(+0.83%) |
Nov 29, 2019 | 37.36 | 37.81 | 36.86 | 37.24 | 230,700 | +1.38(+3.85%) |
Nov 27, 2019 | 35.87 | 36.14 | 35.45 | 35.86 | 324,000 | -0.42(-1.16%) |
Nov 26, 2019 | 36.27 | 37.28 | 35.35 | 36.28 | 796,730 | -1.99(-5.20%) |
Nov 25, 2019 | 38.25 | 38.69 | 38.09 | 38.27 | 407,943 | -0.63(-1.62%) |
Nov 22, 2019 | 37.93 | 38.93 | 37.81 | 38.90 | 708,000 | +1.61(+4.32%) |
Nov 21, 2019 | 36.78 | 37.34 | 36.31 | 37.29 | 556,472 | +1.07(+2.95%) |
Nov 20, 2019 | 35.97 | 36.31 | 35.90 | 36.22 | 230,507 | +0.23(+0.64%) |
Nov 19, 2019 | 36.20 | 36.25 | 35.57 | 35.99 | 238,697 | -0.22(-0.61%) |
Nov 18, 2019 | 36.99 | 37.14 | 36.09 | 36.21 | 798,487 | -0.93(-2.50%) |
Nov 15, 2019 | 35.93 | 37.28 | 35.92 | 37.14 | 547,600 | +1.24(+3.45%) |
Nov 14, 2019 | 35.22 | 36.08 | 35.12 | 35.90 | 661,727 | +1.33(+3.85%) |
Nov 13, 2019 | 34.76 | 34.97 | 34.15 | 34.57 | 374,272 | -0.44(-1.26%) |
Nov 12, 2019 | 35.61 | 35.91 | 34.95 | 35.01 | 529,420 | -1.53(-4.19%) |
Nov 11, 2019 | 35.93 | 36.71 | 35.76 | 36.54 | 571,758 | +0.41(+1.13%) |
Nov 08, 2019 | 37.30 | 37.55 | 35.75 | 36.13 | 792,700 | -2.09(-5.47%) |
Nov 07, 2019 | 37.87 | 38.71 | 37.13 | 38.22 | 661,567 | -0.05(-0.13%) |
Nov 06, 2019 | 39.02 | 39.20 | 38.04 | 38.27 | 282,677 | -1.66(-4.16%) |
Nov 05, 2019 | 40.12 | 40.17 | 39.31 | 39.93 | 364,556 | -0.14(-0.35%) |
Nov 04, 2019 | 40.49 | 40.55 | 39.67 | 40.07 | 217,540 | -0.07(-0.17%) |