Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.29 | 43.29 | 42.97 | 43.07 | 1,537 | -0.42(-0.97%) |
Jan 30, 2020 | 43.31 | 43.49 | 43.31 | 43.49 | 1,803 | +0.08(+0.19%) |
Jan 29, 2020 | 43.79 | 44.15 | 43.41 | 43.41 | 1,309 | -0.23(-0.52%) |
Jan 28, 2020 | 44.06 | 44.06 | 43.33 | 43.64 | 1,874 | +0.33(+0.75%) |
Jan 27, 2020 | 43.33 | 43.94 | 43.26 | 43.31 | 9,316 | -0.51(-1.15%) |
Jan 24, 2020 | 43.96 | 44.27 | 43.79 | 43.82 | 6,234 | -0.36(-0.82%) |
Jan 23, 2020 | 43.74 | 44.18 | 43.60 | 44.18 | 3,846 | +0.09(+0.20%) |
Jan 22, 2020 | 44.68 | 44.82 | 43.91 | 44.09 | 4,656 | -0.84(-1.88%) |
Jan 21, 2020 | 45.11 | 45.21 | 44.78 | 44.93 | 1,062 | -0.36(-0.80%) |
Jan 17, 2020 | 46.03 | 46.03 | 45.11 | 45.30 | 3,158 | -0.27(-0.58%) |
Jan 16, 2020 | 45.28 | 45.67 | 45.24 | 45.56 | 2,089 | +0.22(+0.48%) |
Jan 15, 2020 | 45.11 | 45.34 | 45.11 | 45.34 | 765 | +0.36(+0.80%) |
Jan 14, 2020 | 44.97 | 45.04 | 44.78 | 44.98 | 4,852 | +0.05(+0.11%) |
Jan 13, 2020 | 44.42 | 44.97 | 44.42 | 44.93 | 4,848 | +0.55(+1.25%) |
Jan 10, 2020 | 44.03 | 44.60 | 44.03 | 44.38 | 2,909 | -0.49(-1.10%) |
Jan 09, 2020 | 44.62 | 45.04 | 44.62 | 44.87 | 920 | +0.20(+0.46%) |
Jan 08, 2020 | 44.95 | 44.95 | 44.67 | 44.67 | 1,878 | -0.35(-0.78%) |
Jan 07, 2020 | 45.11 | 45.11 | 44.73 | 45.02 | 8,990 | -0.04(-0.08%) |
Jan 06, 2020 | 44.51 | 45.16 | 44.51 | 45.05 | 1,586 | +0.64(+1.44%) |
Jan 03, 2020 | 44.20 | 44.47 | 44.10 | 44.42 | 4,530 | +0.27(+0.61%) |
Jan 02, 2020 | 43.96 | 44.42 | 43.96 | 44.15 | 2,427 | +0.16(+0.37%) |
Dec 31, 2019 | 43.55 | 44.22 | 43.55 | 43.98 | 39,815 | +0.07(+0.16%) |
Dec 30, 2019 | 43.62 | 44.18 | 43.62 | 43.91 | 13,025 | -0.28(-0.63%) |
Dec 27, 2019 | 44.32 | 44.51 | 43.98 | 44.19 | 6,774 | -0.36(-0.81%) |
Dec 26, 2019 | 44.25 | 44.56 | 44.25 | 44.55 | 2,496 | +0.31(+0.70%) |
Dec 24, 2019 | 44.73 | 44.73 | 44.01 | 44.24 | 2,452 | -0.59(-1.31%) |
Dec 23, 2019 | 44.08 | 44.92 | 43.77 | 44.82 | 5,362 | +0.91(+2.08%) |
Dec 20, 2019 | 43.62 | 44.15 | 43.62 | 43.91 | 4,779 | +0.39(+0.89%) |
Dec 19, 2019 | 43.79 | 43.81 | 43.33 | 43.52 | 4,785 | +0.12(+0.27%) |
Dec 18, 2019 | 43.36 | 43.77 | 43.31 | 43.41 | 3,357 | +0.41(+0.95%) |
Dec 17, 2019 | 42.80 | 43.31 | 42.78 | 43.00 | 7,189 | +0.53(+1.25%) |
Dec 16, 2019 | 41.94 | 42.68 | 41.94 | 42.47 | 6,416 | +0.84(+2.02%) |
Dec 13, 2019 | 42.08 | 42.15 | 41.63 | 41.63 | 5,070 | -0.78(-1.85%) |
Dec 12, 2019 | 41.58 | 42.65 | 41.58 | 42.41 | 1,724 | +0.56(+1.33%) |
Dec 11, 2019 | 42.08 | 42.10 | 41.63 | 41.86 | 3,109 | +0.00(+0.00%) |
Dec 10, 2019 | 41.00 | 42.17 | 40.45 | 41.85 | 2,187 | +0.52(+1.25%) |
Dec 09, 2019 | 40.33 | 41.34 | 40.33 | 41.34 | 2,242 | +0.81(+1.99%) |
Dec 06, 2019 | 40.88 | 41.33 | 40.53 | 40.53 | 4,904 | -0.02(-0.04%) |
Dec 05, 2019 | 40.69 | 40.69 | 40.35 | 40.55 | 3,484 | -0.18(-0.43%) |
Dec 04, 2019 | 40.57 | 41.36 | 40.33 | 40.72 | 6,380 | -0.05(-0.12%) |
Dec 03, 2019 | 42.47 | 42.47 | 40.30 | 40.77 | 6,427 | +0.04(+0.09%) |