Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.99 | 39.99 | 39.27 | 39.67 | 42,499 | -0.40(-1.00%) |
Jan 30, 2020 | 40.16 | 40.31 | 39.54 | 40.07 | 27,289 | -0.31(-0.77%) |
Jan 29, 2020 | 40.58 | 40.69 | 40.34 | 40.38 | 23,236 | +0.02(+0.05%) |
Jan 28, 2020 | 40.29 | 40.71 | 40.14 | 40.36 | 84,674 | +0.90(+2.28%) |
Jan 27, 2020 | 39.08 | 39.76 | 38.59 | 39.46 | 62,860 | -0.53(-1.32%) |
Jan 24, 2020 | 41.27 | 41.27 | 39.63 | 39.99 | 69,261 | -1.04(-2.53%) |
Jan 23, 2020 | 41.41 | 41.42 | 40.36 | 41.02 | 123,626 | -0.60(-1.44%) |
Jan 22, 2020 | 41.94 | 42.00 | 41.54 | 41.62 | 31,624 | +0.01(+0.02%) |
Jan 21, 2020 | 42.09 | 42.42 | 41.60 | 41.61 | 70,649 | -0.73(-1.72%) |
Jan 17, 2020 | 42.43 | 42.65 | 42.18 | 42.34 | 50,918 | +0.07(+0.17%) |
Jan 16, 2020 | 41.90 | 42.28 | 41.79 | 42.27 | 56,338 | +0.64(+1.53%) |
Jan 15, 2020 | 41.30 | 41.87 | 41.30 | 41.63 | 75,455 | +0.34(+0.82%) |
Jan 14, 2020 | 40.00 | 41.42 | 40.00 | 41.29 | 63,156 | +1.12(+2.78%) |
Jan 13, 2020 | 40.96 | 40.96 | 39.76 | 40.18 | 116,952 | -0.85(-2.07%) |
Jan 10, 2020 | 41.69 | 41.95 | 41.01 | 41.02 | 78,382 | -0.75(-1.79%) |
Jan 09, 2020 | 41.92 | 42.03 | 41.61 | 41.77 | 49,106 | +0.19(+0.46%) |
Jan 08, 2020 | 41.07 | 41.75 | 40.86 | 41.58 | 49,404 | +0.56(+1.36%) |
Jan 07, 2020 | 41.19 | 41.27 | 40.22 | 41.02 | 61,891 | +0.13(+0.32%) |
Jan 06, 2020 | 40.45 | 40.90 | 39.95 | 40.89 | 89,289 | +0.03(+0.07%) |
Jan 03, 2020 | 40.91 | 41.40 | 40.59 | 40.86 | 91,212 | -0.66(-1.59%) |
Jan 02, 2020 | 42.69 | 42.69 | 41.22 | 41.52 | 94,643 | -0.66(-1.56%) |
Dec 31, 2019 | 41.93 | 42.48 | 41.90 | 42.18 | 56,431 | +0.14(+0.33%) |
Dec 30, 2019 | 42.70 | 42.79 | 41.70 | 42.04 | 66,489 | -0.66(-1.54%) |
Dec 27, 2019 | 43.67 | 43.86 | 42.65 | 42.70 | 63,347 | -0.81(-1.86%) |
Dec 26, 2019 | 43.68 | 43.80 | 43.43 | 43.51 | 47,648 | -0.11(-0.25%) |
Dec 24, 2019 | 43.36 | 43.65 | 42.97 | 43.62 | 27,864 | +0.49(+1.13%) |
Dec 23, 2019 | 42.94 | 43.26 | 42.18 | 43.13 | 71,549 | +0.46(+1.08%) |
Dec 20, 2019 | 42.67 | 42.67 | 42.30 | 42.67 | 40,494 | +0.11(+0.26%) |
Dec 19, 2019 | 42.30 | 42.56 | 42.07 | 42.56 | 34,839 | +0.24(+0.56%) |
Dec 18, 2019 | 43.26 | 43.26 | 41.93 | 42.33 | 107,723 | -0.86(-1.98%) |
Dec 17, 2019 | 43.16 | 43.24 | 42.51 | 43.18 | 58,310 | +0.36(+0.83%) |
Dec 16, 2019 | 42.93 | 43.01 | 42.38 | 42.82 | 67,453 | +0.20(+0.47%) |
Dec 13, 2019 | 42.94 | 43.08 | 42.15 | 42.62 | 54,547 | +0.01(+0.02%) |
Dec 12, 2019 | 41.91 | 42.81 | 41.89 | 42.61 | 57,517 | +0.59(+1.40%) |
Dec 11, 2019 | 42.38 | 42.50 | 41.91 | 42.03 | 65,921 | -0.32(-0.75%) |
Dec 10, 2019 | 41.94 | 42.40 | 41.64 | 42.35 | 79,297 | +0.59(+1.41%) |
Dec 09, 2019 | 42.23 | 42.50 | 41.73 | 41.76 | 105,712 | +0.48(+1.16%) |
Dec 06, 2019 | 40.75 | 41.30 | 40.71 | 41.28 | 48,130 | +0.79(+1.95%) |
Dec 05, 2019 | 40.96 | 41.30 | 40.25 | 40.49 | 42,548 | -0.32(-0.79%) |
Dec 04, 2019 | 39.83 | 40.84 | 39.41 | 40.81 | 60,451 | +1.17(+2.96%) |
Dec 03, 2019 | 39.15 | 39.67 | 39.05 | 39.64 | 37,015 | +0.37(+0.94%) |
Dec 02, 2019 | 39.67 | 39.75 | 38.89 | 39.27 | 34,665 | -0.17(-0.43%) |
Nov 29, 2019 | 39.35 | 39.75 | 39.33 | 39.44 | 20,254 | +0.03(+0.08%) |
Nov 27, 2019 | 39.01 | 39.56 | 38.97 | 39.41 | 49,734 | +0.51(+1.32%) |
Nov 26, 2019 | 39.06 | 39.14 | 38.61 | 38.90 | 74,021 | +0.47(+1.21%) |
Nov 25, 2019 | 37.55 | 38.54 | 37.55 | 38.44 | 85,368 | +1.38(+3.71%) |
Nov 22, 2019 | 37.03 | 37.12 | 36.67 | 37.06 | 30,683 | +0.08(+0.22%) |
Nov 21, 2019 | 37.42 | 37.42 | 36.83 | 36.98 | 27,354 | -0.31(-0.83%) |
Nov 20, 2019 | 36.93 | 37.50 | 36.65 | 37.29 | 41,975 | +0.32(+0.87%) |
Nov 19, 2019 | 36.12 | 37.14 | 36.12 | 36.97 | 55,936 | +1.01(+2.80%) |
Nov 18, 2019 | 35.82 | 36.13 | 35.61 | 35.96 | 30,358 | +0.16(+0.45%) |
Nov 15, 2019 | 35.72 | 35.85 | 35.64 | 35.80 | 19,252 | +0.25(+0.70%) |
Nov 14, 2019 | 35.53 | 35.60 | 35.30 | 35.55 | 13,865 | -0.15(-0.42%) |
Nov 13, 2019 | 35.65 | 35.99 | 35.36 | 35.70 | 14,242 | -0.07(-0.20%) |
Nov 12, 2019 | 35.66 | 36.14 | 35.61 | 35.77 | 12,169 | +0.26(+0.73%) |
Nov 11, 2019 | 35.59 | 35.80 | 35.49 | 35.51 | 16,424 | -0.25(-0.70%) |
Nov 08, 2019 | 34.91 | 36.04 | 34.54 | 35.76 | 32,387 | +0.39(+1.10%) |
Nov 07, 2019 | 35.50 | 35.61 | 35.22 | 35.37 | 23,446 | +0.19(+0.54%) |
Nov 06, 2019 | 35.89 | 35.93 | 35.17 | 35.18 | 26,323 | -0.77(-2.14%) |
Nov 05, 2019 | 35.48 | 36.08 | 35.48 | 35.95 | 29,773 | +0.50(+1.41%) |
Nov 04, 2019 | 36.07 | 36.14 | 35.40 | 35.45 | 42,423 | -0.29(-0.81%) |