Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.38 | 39.51 | 38.76 | 39.15 | 7,738,966 | -0.54(-1.37%) |
Jan 30, 2020 | 38.61 | 39.76 | 38.55 | 39.69 | 5,894,746 | +0.82(+2.11%) |
Jan 29, 2020 | 39.43 | 39.50 | 38.71 | 38.87 | 11,250,923 | -0.45(-1.13%) |
Jan 28, 2020 | 39.69 | 39.72 | 39.17 | 39.31 | 9,489,031 | -0.07(-0.18%) |
Jan 27, 2020 | 39.49 | 40.01 | 39.38 | 39.38 | 6,794,651 | -0.79(-1.96%) |
Jan 24, 2020 | 40.79 | 40.83 | 39.81 | 40.17 | 7,339,418 | -0.66(-1.63%) |
Jan 23, 2020 | 40.37 | 41.20 | 40.17 | 40.84 | 6,431,479 | +0.25(+0.62%) |
Jan 22, 2020 | 40.75 | 40.88 | 40.38 | 40.58 | 7,305,662 | -0.04(-0.11%) |
Jan 21, 2020 | 40.22 | 41.25 | 40.15 | 40.63 | 9,053,926 | +0.52(+1.30%) |
Jan 17, 2020 | 40.69 | 40.78 | 39.83 | 40.11 | 14,485,170 | -0.47(-1.16%) |
Jan 16, 2020 | 40.60 | 41.21 | 40.26 | 40.58 | 14,270,416 | -3.45(-7.83%) |
Jan 15, 2020 | 44.06 | 44.20 | 43.75 | 44.02 | 4,919,437 | -0.28(-0.63%) |
Jan 14, 2020 | 44.14 | 44.47 | 43.99 | 44.30 | 3,627,186 | +0.11(+0.26%) |
Jan 13, 2020 | 44.01 | 44.20 | 43.90 | 44.19 | 4,096,218 | +0.30(+0.67%) |
Jan 10, 2020 | 44.63 | 44.63 | 43.79 | 43.89 | 3,808,632 | -0.82(-1.83%) |
Jan 09, 2020 | 44.74 | 44.81 | 44.53 | 44.71 | 3,195,733 | +0.15(+0.33%) |
Jan 08, 2020 | 44.68 | 44.79 | 44.30 | 44.56 | 4,538,307 | +0.05(+0.12%) |
Jan 07, 2020 | 44.02 | 44.66 | 44.02 | 44.51 | 4,114,726 | +0.44(+1.01%) |
Jan 06, 2020 | 43.69 | 44.08 | 43.44 | 44.07 | 4,581,341 | +0.41(+0.93%) |
Jan 03, 2020 | 43.65 | 43.80 | 43.25 | 43.66 | 2,620,687 | -0.56(-1.28%) |
Jan 02, 2020 | 43.82 | 44.22 | 43.61 | 44.22 | 2,978,998 | +0.51(+1.17%) |
Dec 31, 2019 | 43.55 | 43.84 | 43.48 | 43.71 | 2,607,791 | +0.13(+0.30%) |
Dec 30, 2019 | 43.89 | 44.04 | 43.50 | 43.58 | 3,981,934 | -0.12(-0.28%) |
Dec 27, 2019 | 43.88 | 43.98 | 43.57 | 43.70 | 2,140,650 | -0.15(-0.34%) |
Dec 26, 2019 | 43.82 | 43.99 | 43.68 | 43.85 | 1,395,168 | +0.12(+0.28%) |
Dec 24, 2019 | 43.76 | 43.83 | 43.57 | 43.73 | 879,358 | -0.02(-0.04%) |
Dec 23, 2019 | 43.99 | 44.03 | 43.50 | 43.75 | 2,400,113 | -0.23(-0.51%) |
Dec 20, 2019 | 44.24 | 44.39 | 43.84 | 43.97 | 9,647,031 | -0.19(-0.43%) |
Dec 19, 2019 | 44.25 | 44.51 | 44.06 | 44.16 | 5,056,445 | -0.13(-0.29%) |
Dec 18, 2019 | 44.39 | 44.52 | 44.22 | 44.29 | 5,958,925 | -0.14(-0.31%) |
Dec 17, 2019 | 43.96 | 44.51 | 43.87 | 44.43 | 4,687,104 | +0.87(+1.99%) |
Dec 16, 2019 | 44.06 | 44.33 | 43.51 | 43.56 | 3,730,385 | -0.05(-0.12%) |
Dec 13, 2019 | 44.32 | 44.64 | 43.56 | 43.61 | 4,474,052 | -0.87(-1.95%) |
Dec 12, 2019 | 43.54 | 44.64 | 43.35 | 44.48 | 5,127,673 | +1.16(+2.69%) |
Dec 11, 2019 | 43.36 | 43.75 | 43.25 | 43.32 | 5,026,116 | +0.03(+0.08%) |
Dec 10, 2019 | 43.22 | 43.35 | 43.02 | 43.28 | 3,760,326 | +0.12(+0.28%) |
Dec 09, 2019 | 43.05 | 43.33 | 42.91 | 43.16 | 3,033,240 | +0.05(+0.12%) |
Dec 06, 2019 | 43.28 | 43.36 | 43.09 | 43.11 | 4,245,375 | +0.32(+0.75%) |
Dec 05, 2019 | 42.58 | 42.81 | 42.47 | 42.79 | 2,731,835 | +0.43(+1.00%) |
Dec 04, 2019 | 41.79 | 42.46 | 41.79 | 42.36 | 2,519,776 | +0.57(+1.37%) |
Dec 03, 2019 | 42.22 | 42.29 | 41.61 | 41.79 | 4,427,995 | -0.88(-2.06%) |
Dec 02, 2019 | 42.65 | 42.90 | 42.52 | 42.67 | 3,949,195 | +0.14(+0.33%) |
Nov 29, 2019 | 42.45 | 42.64 | 42.24 | 42.53 | 3,788,597 | +0.01(+0.02%) |
Nov 27, 2019 | 42.57 | 42.69 | 42.36 | 42.52 | 3,247,188 | +0.16(+0.37%) |
Nov 26, 2019 | 42.88 | 42.93 | 42.16 | 42.36 | 4,059,535 | -0.48(-1.12%) |
Nov 25, 2019 | 42.43 | 42.94 | 42.43 | 42.84 | 2,717,148 | +0.46(+1.09%) |
Nov 22, 2019 | 42.25 | 42.64 | 42.17 | 42.38 | 3,608,166 | +0.20(+0.47%) |
Nov 21, 2019 | 42.45 | 42.65 | 42.12 | 42.18 | 3,159,142 | -0.27(-0.63%) |
Nov 20, 2019 | 42.17 | 42.50 | 42.02 | 42.45 | 3,690,197 | +0.16(+0.39%) |
Nov 19, 2019 | 42.55 | 42.56 | 42.17 | 42.29 | 3,514,624 | -0.03(-0.08%) |
Nov 18, 2019 | 42.23 | 42.58 | 42.06 | 42.32 | 3,374,718 | +0.14(+0.33%) |
Nov 15, 2019 | 42.17 | 42.23 | 41.85 | 42.18 | 4,935,206 | +0.13(+0.31%) |
Nov 14, 2019 | 41.96 | 42.23 | 41.84 | 42.05 | 2,342,863 | +0.06(+0.14%) |
Nov 13, 2019 | 42.02 | 42.35 | 41.72 | 41.99 | 3,231,346 | -0.48(-1.12%) |
Nov 12, 2019 | 42.74 | 42.82 | 42.36 | 42.47 | 3,965,379 | -0.14(-0.33%) |
Nov 11, 2019 | 42.73 | 43.05 | 42.54 | 42.61 | 3,440,867 | -0.12(-0.28%) |
Nov 08, 2019 | 42.84 | 43.14 | 42.54 | 42.73 | 4,316,304 | -0.17(-0.40%) |
Nov 07, 2019 | 43.02 | 43.45 | 42.89 | 42.90 | 6,081,176 | +0.23(+0.55%) |
Nov 06, 2019 | 42.69 | 42.98 | 42.49 | 42.67 | 3,984,005 | -0.03(-0.08%) |
Nov 05, 2019 | 42.50 | 43.12 | 42.44 | 42.70 | 8,006,267 | +0.39(+0.92%) |
Nov 04, 2019 | 41.46 | 42.33 | 41.34 | 42.31 | 7,554,866 | +1.35(+3.31%) |