Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.93 | 41.98 | 40.39 | 40.60 | 503,772 | -1.09(-2.61%) |
Jan 30, 2020 | 40.76 | 42.61 | 40.76 | 41.68 | 1,187,346 | -1.47(-3.41%) |
Jan 29, 2020 | 43.04 | 43.60 | 43.00 | 43.15 | 204,493 | -0.03(-0.07%) |
Jan 28, 2020 | 42.66 | 43.58 | 42.34 | 43.18 | 391,140 | +1.00(+2.36%) |
Jan 27, 2020 | 42.31 | 42.86 | 41.73 | 42.19 | 513,744 | -2.07(-4.69%) |
Jan 24, 2020 | 45.64 | 45.75 | 43.93 | 44.26 | 642,066 | -1.63(-3.55%) |
Jan 23, 2020 | 45.74 | 46.08 | 44.81 | 45.89 | 592,854 | -0.60(-1.30%) |
Jan 22, 2020 | 47.16 | 47.46 | 46.35 | 46.49 | 467,471 | -0.65(-1.38%) |
Jan 21, 2020 | 47.71 | 47.74 | 46.88 | 47.15 | 443,168 | -1.18(-2.43%) |
Jan 17, 2020 | 48.04 | 48.43 | 47.96 | 48.32 | 236,497 | +0.41(+0.87%) |
Jan 16, 2020 | 47.31 | 47.94 | 47.11 | 47.91 | 427,368 | +0.70(+1.49%) |
Jan 15, 2020 | 47.42 | 47.61 | 46.97 | 47.20 | 357,170 | +0.24(+0.50%) |
Jan 14, 2020 | 46.34 | 47.07 | 46.27 | 46.97 | 253,961 | +0.79(+1.71%) |
Jan 13, 2020 | 46.05 | 46.35 | 45.70 | 46.18 | 233,253 | +0.40(+0.86%) |
Jan 10, 2020 | 46.26 | 46.32 | 45.71 | 45.78 | 192,053 | -0.29(-0.62%) |
Jan 09, 2020 | 46.09 | 46.13 | 45.81 | 46.07 | 212,648 | +0.39(+0.84%) |
Jan 08, 2020 | 45.51 | 45.92 | 45.37 | 45.68 | 176,993 | +0.26(+0.57%) |
Jan 07, 2020 | 45.26 | 45.50 | 45.07 | 45.43 | 310,969 | +0.05(+0.11%) |
Jan 06, 2020 | 46.24 | 46.24 | 45.31 | 45.38 | 395,537 | -1.32(-2.83%) |
Jan 03, 2020 | 46.97 | 47.10 | 46.37 | 46.70 | 255,530 | -1.25(-2.62%) |
Jan 02, 2020 | 47.94 | 48.20 | 47.53 | 47.96 | 325,342 | +0.39(+0.81%) |
Dec 31, 2019 | 47.76 | 47.80 | 47.45 | 47.57 | 199,443 | -0.09(-0.19%) |
Dec 30, 2019 | 48.29 | 48.29 | 47.65 | 47.66 | 281,687 | -0.15(-0.31%) |
Dec 27, 2019 | 48.16 | 48.18 | 47.74 | 47.81 | 279,625 | +0.04(+0.08%) |
Dec 26, 2019 | 47.43 | 47.88 | 47.28 | 47.77 | 200,220 | +0.34(+0.71%) |
Dec 24, 2019 | 47.95 | 48.00 | 47.26 | 47.43 | 206,226 | -0.13(-0.27%) |
Dec 23, 2019 | 46.90 | 47.64 | 46.66 | 47.56 | 652,071 | +1.04(+2.23%) |
Dec 20, 2019 | 45.78 | 47.76 | 45.20 | 46.52 | 1,118,605 | +2.85(+6.54%) |
Dec 19, 2019 | 43.71 | 43.91 | 43.55 | 43.67 | 292,231 | +0.07(+0.16%) |
Dec 18, 2019 | 43.94 | 44.04 | 43.54 | 43.60 | 284,463 | -0.48(-1.10%) |
Dec 17, 2019 | 43.76 | 44.16 | 43.58 | 44.08 | 247,436 | +0.17(+0.38%) |
Dec 16, 2019 | 44.92 | 44.93 | 43.85 | 43.92 | 378,847 | -0.28(-0.63%) |
Dec 13, 2019 | 44.11 | 44.70 | 44.04 | 44.19 | 363,351 | +0.48(+1.11%) |
Dec 12, 2019 | 42.80 | 43.76 | 42.78 | 43.71 | 352,345 | +0.88(+2.05%) |
Dec 11, 2019 | 42.53 | 42.90 | 42.47 | 42.83 | 222,582 | +0.59(+1.40%) |
Dec 10, 2019 | 42.13 | 42.35 | 42.00 | 42.24 | 311,503 | -0.27(-0.63%) |
Dec 09, 2019 | 42.32 | 42.57 | 42.18 | 42.50 | 269,318 | +0.47(+1.13%) |
Dec 06, 2019 | 42.08 | 42.19 | 41.93 | 42.03 | 439,079 | +0.71(+1.72%) |
Dec 05, 2019 | 41.49 | 41.57 | 41.08 | 41.32 | 480,999 | +0.39(+0.94%) |
Dec 04, 2019 | 40.58 | 41.29 | 40.58 | 40.93 | 267,036 | +0.34(+0.83%) |
Dec 03, 2019 | 40.97 | 40.99 | 40.42 | 40.60 | 270,510 | -1.04(-2.49%) |
Dec 02, 2019 | 42.09 | 42.09 | 41.58 | 41.63 | 384,192 | -0.42(-1.01%) |
Nov 29, 2019 | 42.15 | 42.30 | 41.97 | 42.06 | 173,019 | -0.17(-0.40%) |
Nov 27, 2019 | 42.23 | 42.27 | 41.99 | 42.23 | 463,984 | +0.39(+0.92%) |
Nov 26, 2019 | 41.84 | 41.89 | 41.30 | 41.84 | 447,172 | +0.29(+0.69%) |
Nov 25, 2019 | 41.16 | 41.63 | 41.03 | 41.55 | 351,090 | +0.70(+1.72%) |
Nov 22, 2019 | 40.72 | 41.01 | 40.44 | 40.85 | 311,719 | +0.76(+1.90%) |
Nov 21, 2019 | 40.06 | 40.35 | 39.64 | 40.09 | 414,047 | -0.12(-0.29%) |
Nov 20, 2019 | 40.56 | 40.68 | 40.06 | 40.21 | 320,414 | -0.84(-2.04%) |
Nov 19, 2019 | 41.47 | 41.57 | 41.05 | 41.05 | 495,778 | -0.21(-0.52%) |
Nov 18, 2019 | 41.45 | 41.46 | 41.09 | 41.27 | 248,103 | -0.16(-0.38%) |
Nov 15, 2019 | 41.40 | 41.58 | 41.13 | 41.42 | 318,417 | +0.46(+1.12%) |
Nov 14, 2019 | 40.84 | 41.02 | 40.56 | 40.96 | 365,388 | +0.30(+0.74%) |
Nov 13, 2019 | 40.83 | 40.88 | 40.48 | 40.66 | 362,714 | -0.31(-0.76%) |
Nov 12, 2019 | 41.47 | 41.49 | 40.80 | 40.97 | 382,978 | -0.06(-0.14%) |
Nov 11, 2019 | 41.01 | 41.29 | 40.84 | 41.03 | 289,058 | -0.28(-0.68%) |
Nov 08, 2019 | 41.01 | 41.31 | 40.74 | 41.31 | 354,696 | -0.16(-0.38%) |
Nov 07, 2019 | 41.37 | 41.79 | 41.25 | 41.47 | 416,020 | +0.55(+1.34%) |
Nov 06, 2019 | 41.29 | 41.45 | 40.81 | 40.92 | 357,637 | -0.48(-1.16%) |
Nov 05, 2019 | 41.14 | 41.75 | 41.06 | 41.40 | 443,183 | +0.53(+1.29%) |
Nov 04, 2019 | 40.16 | 41.03 | 40.16 | 40.87 | 381,505 | +1.02(+2.57%) |