Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.11 | 40.59 | 39.11 | 39.77 | 2,066,561 | +0.80(+2.06%) |
Jan 30, 2020 | 40.73 | 40.90 | 38.32 | 38.97 | 2,437,936 | -1.54(-3.80%) |
Jan 29, 2020 | 39.89 | 40.69 | 39.31 | 40.51 | 1,439,855 | +0.76(+1.92%) |
Jan 28, 2020 | 40.83 | 41.22 | 39.68 | 39.74 | 1,553,259 | -1.48(-3.59%) |
Jan 27, 2020 | 42.30 | 42.34 | 40.86 | 41.22 | 1,338,743 | -0.42(-1.00%) |
Jan 24, 2020 | 41.15 | 41.99 | 40.97 | 41.64 | 1,278,674 | +0.41(+0.99%) |
Jan 23, 2020 | 41.58 | 42.58 | 41.19 | 41.23 | 1,145,505 | -0.60(-1.43%) |
Jan 22, 2020 | 42.26 | 42.70 | 41.59 | 41.83 | 896,844 | -0.41(-0.96%) |
Jan 21, 2020 | 41.67 | 42.44 | 41.13 | 42.24 | 1,265,947 | +0.23(+0.55%) |
Jan 17, 2020 | 42.78 | 42.90 | 41.94 | 42.01 | 1,251,684 | -0.69(-1.61%) |
Jan 16, 2020 | 43.24 | 43.61 | 42.61 | 42.69 | 971,799 | -0.77(-1.78%) |
Jan 15, 2020 | 43.18 | 43.53 | 42.37 | 43.47 | 1,102,895 | +0.54(+1.26%) |
Jan 14, 2020 | 42.07 | 42.97 | 41.94 | 42.93 | 1,058,696 | +0.67(+1.58%) |
Jan 13, 2020 | 42.72 | 43.08 | 42.25 | 42.26 | 1,118,200 | -0.90(-2.08%) |
Jan 10, 2020 | 41.87 | 43.27 | 41.87 | 43.16 | 1,087,985 | +1.47(+3.53%) |
Jan 09, 2020 | 41.58 | 42.26 | 41.12 | 41.69 | 1,033,346 | -0.30(-0.71%) |
Jan 08, 2020 | 43.71 | 43.71 | 41.73 | 41.99 | 1,501,330 | -1.64(-3.77%) |
Jan 07, 2020 | 42.98 | 43.94 | 42.82 | 43.63 | 1,086,177 | +0.53(+1.23%) |
Jan 06, 2020 | 43.33 | 43.59 | 42.72 | 43.10 | 1,405,233 | +0.56(+1.32%) |
Jan 03, 2020 | 43.71 | 43.76 | 42.33 | 42.54 | 1,680,942 | -0.23(-0.54%) |
Jan 02, 2020 | 43.12 | 43.27 | 42.34 | 42.77 | 1,018,081 | +0.15(+0.36%) |
Dec 31, 2019 | 42.83 | 43.01 | 42.42 | 42.62 | 949,931 | +0.13(+0.30%) |
Dec 30, 2019 | 41.97 | 42.81 | 41.81 | 42.49 | 1,260,790 | +0.63(+1.50%) |
Dec 27, 2019 | 42.81 | 42.88 | 41.77 | 41.86 | 1,070,749 | -0.93(-2.17%) |
Dec 26, 2019 | 42.49 | 43.27 | 42.28 | 42.79 | 1,140,068 | +0.97(+2.31%) |
Dec 24, 2019 | 40.75 | 41.84 | 40.68 | 41.82 | 888,494 | +1.40(+3.46%) |
Dec 23, 2019 | 39.31 | 40.70 | 39.31 | 40.42 | 946,187 | +1.11(+2.82%) |
Dec 20, 2019 | 39.99 | 40.37 | 39.06 | 39.31 | 1,294,426 | -0.85(-2.12%) |
Dec 19, 2019 | 40.43 | 40.50 | 39.85 | 40.16 | 848,723 | -0.04(-0.10%) |
Dec 18, 2019 | 40.22 | 40.44 | 39.63 | 40.20 | 857,227 | -0.13(-0.31%) |
Dec 17, 2019 | 40.32 | 40.79 | 39.85 | 40.33 | 1,072,697 | -0.15(-0.38%) |
Dec 16, 2019 | 41.19 | 41.34 | 40.33 | 40.48 | 1,401,344 | -0.90(-2.17%) |
Dec 13, 2019 | 40.85 | 41.60 | 40.76 | 41.38 | 1,573,505 | +0.16(+0.40%) |
Dec 12, 2019 | 41.52 | 41.67 | 40.61 | 41.22 | 1,606,406 | +0.34(+0.83%) |
Dec 11, 2019 | 39.91 | 40.94 | 39.50 | 40.88 | 1,432,474 | +1.13(+2.84%) |
Dec 10, 2019 | 40.08 | 40.08 | 38.83 | 39.75 | 1,574,648 | +0.47(+1.20%) |
Dec 09, 2019 | 39.38 | 39.72 | 39.01 | 39.27 | 1,502,012 | +0.22(+0.57%) |
Dec 06, 2019 | 38.82 | 40.03 | 38.57 | 39.05 | 1,595,872 | -0.58(-1.46%) |
Dec 05, 2019 | 39.35 | 40.35 | 39.35 | 39.63 | 1,654,272 | +0.04(+0.10%) |
Dec 04, 2019 | 40.76 | 40.77 | 38.95 | 39.59 | 2,327,722 | -1.05(-2.59%) |
Dec 03, 2019 | 40.46 | 41.32 | 40.19 | 40.65 | 3,152,721 | +0.08(+0.19%) |
Dec 02, 2019 | 40.56 | 41.03 | 39.99 | 40.57 | 2,021,122 | +0.10(+0.24%) |
Nov 29, 2019 | 39.46 | 40.67 | 39.05 | 40.47 | 2,846,703 | +1.98(+5.14%) |
Nov 27, 2019 | 37.88 | 38.61 | 37.27 | 38.49 | 3,479,833 | +0.69(+1.81%) |
Nov 26, 2019 | 37.91 | 38.05 | 36.45 | 37.81 | 5,276,638 | -0.28(-0.74%) |
Nov 25, 2019 | 41.00 | 41.18 | 37.77 | 38.09 | 9,829,872 | -7.90(-17.18%) |
Nov 22, 2019 | 47.08 | 47.29 | 45.98 | 45.99 | 783,801 | -0.96(-2.04%) |
Nov 21, 2019 | 47.29 | 47.88 | 46.72 | 46.94 | 848,417 | -0.28(-0.59%) |
Nov 20, 2019 | 47.14 | 48.07 | 47.06 | 47.22 | 1,255,546 | +0.18(+0.39%) |
Nov 19, 2019 | 46.34 | 47.77 | 46.17 | 47.04 | 1,269,112 | +0.61(+1.31%) |
Nov 18, 2019 | 45.47 | 46.48 | 45.21 | 46.43 | 934,299 | +1.12(+2.47%) |
Nov 15, 2019 | 45.94 | 46.64 | 45.23 | 45.31 | 948,038 | -0.81(-1.76%) |
Nov 14, 2019 | 45.84 | 46.61 | 45.76 | 46.12 | 1,333,723 | +0.62(+1.36%) |
Nov 13, 2019 | 44.71 | 46.34 | 44.61 | 45.50 | 1,307,874 | +1.17(+2.64%) |
Nov 12, 2019 | 44.04 | 44.57 | 43.38 | 44.33 | 1,116,450 | +0.29(+0.66%) |
Nov 11, 2019 | 43.53 | 44.41 | 43.53 | 44.04 | 960,795 | +0.39(+0.88%) |
Nov 08, 2019 | 43.97 | 44.49 | 43.50 | 43.66 | 1,272,991 | -1.07(-2.40%) |
Nov 07, 2019 | 44.81 | 46.06 | 43.64 | 44.73 | 1,832,184 | -0.32(-0.71%) |
Nov 06, 2019 | 43.98 | 45.86 | 43.33 | 45.05 | 2,319,481 | +1.24(+2.82%) |
Nov 05, 2019 | 42.62 | 43.99 | 42.50 | 43.81 | 1,219,057 | +0.22(+0.51%) |
Nov 04, 2019 | 44.07 | 44.37 | 43.40 | 43.59 | 999,298 | -0.82(-1.85%) |