Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.23 | 40.38 | 38.64 | 38.96 | 31,913 | -1.42(-3.50%) |
Jan 30, 2020 | 40.61 | 40.83 | 39.77 | 40.38 | 10,177 | -0.38(-0.93%) |
Jan 29, 2020 | 41.45 | 41.75 | 40.62 | 40.75 | 22,223 | -0.80(-1.93%) |
Jan 28, 2020 | 41.00 | 41.58 | 40.79 | 41.56 | 7,113 | +1.06(+2.63%) |
Jan 27, 2020 | 40.82 | 41.54 | 40.32 | 40.49 | 19,882 | -1.63(-3.87%) |
Jan 24, 2020 | 43.39 | 43.39 | 41.71 | 42.12 | 34,581 | -0.66(-1.55%) |
Jan 23, 2020 | 42.68 | 42.82 | 42.21 | 42.79 | 10,976 | +0.56(+1.33%) |
Jan 22, 2020 | 42.39 | 42.82 | 42.15 | 42.22 | 14,753 | +0.36(+0.86%) |
Jan 21, 2020 | 41.96 | 42.07 | 41.74 | 41.87 | 16,733 | +0.07(+0.17%) |
Jan 17, 2020 | 41.70 | 41.88 | 41.54 | 41.80 | 5,643 | +0.26(+0.62%) |
Jan 16, 2020 | 41.38 | 41.61 | 41.13 | 41.54 | 21,379 | +0.48(+1.16%) |
Jan 15, 2020 | 41.48 | 41.48 | 40.81 | 41.06 | 13,475 | -0.43(-1.03%) |
Jan 14, 2020 | 41.20 | 41.68 | 41.12 | 41.49 | 13,669 | +0.17(+0.41%) |
Jan 13, 2020 | 40.86 | 41.57 | 40.86 | 41.32 | 11,178 | +0.70(+1.72%) |
Jan 10, 2020 | 41.17 | 41.17 | 40.40 | 40.62 | 30,682 | -0.25(-0.61%) |
Jan 09, 2020 | 41.20 | 41.58 | 40.49 | 40.87 | 40,874 | +0.36(+0.88%) |
Jan 08, 2020 | 40.68 | 40.87 | 40.44 | 40.51 | 71,887 | +0.02(+0.06%) |
Jan 07, 2020 | 40.06 | 40.61 | 40.06 | 40.49 | 9,562 | +0.85(+2.13%) |
Jan 06, 2020 | 39.64 | 39.81 | 39.52 | 39.64 | 19,347 | -0.75(-1.85%) |
Jan 03, 2020 | 40.69 | 41.22 | 40.31 | 40.39 | 19,189 | -0.42(-1.04%) |
Jan 02, 2020 | 40.54 | 40.85 | 40.44 | 40.81 | 13,940 | +0.66(+1.65%) |
Dec 31, 2019 | 40.26 | 40.36 | 40.08 | 40.15 | 15,905 | -0.18(-0.45%) |
Dec 30, 2019 | 40.47 | 40.58 | 39.84 | 40.33 | 12,142 | -0.13(-0.32%) |
Dec 27, 2019 | 40.86 | 40.86 | 40.41 | 40.46 | 19,805 | -0.24(-0.58%) |
Dec 26, 2019 | 40.81 | 40.86 | 40.54 | 40.70 | 19,690 | +0.07(+0.18%) |
Dec 24, 2019 | 40.63 | 40.64 | 40.30 | 40.62 | 20,420 | +0.05(+0.13%) |
Dec 23, 2019 | 40.71 | 40.71 | 40.44 | 40.57 | 14,527 | +0.13(+0.31%) |
Dec 20, 2019 | 40.35 | 40.44 | 40.04 | 40.44 | 21,446 | +0.51(+1.29%) |
Dec 19, 2019 | 39.47 | 39.95 | 39.45 | 39.93 | 16,226 | +0.41(+1.04%) |
Dec 18, 2019 | 39.65 | 39.65 | 39.42 | 39.52 | 7,369 | +0.06(+0.14%) |
Dec 17, 2019 | 39.62 | 39.62 | 39.33 | 39.46 | 7,820 | +0.09(+0.23%) |
Dec 16, 2019 | 39.47 | 39.68 | 39.28 | 39.37 | 16,880 | +0.39(+1.00%) |
Dec 13, 2019 | 39.06 | 39.47 | 38.89 | 38.98 | 18,778 | +0.05(+0.13%) |
Dec 12, 2019 | 38.69 | 39.13 | 38.69 | 38.93 | 14,280 | +0.70(+1.83%) |
Dec 11, 2019 | 37.51 | 38.23 | 37.51 | 38.23 | 99,655 | +1.02(+2.73%) |
Dec 10, 2019 | 37.11 | 37.50 | 37.11 | 37.21 | 4,419 | +0.09(+0.25%) |
Dec 09, 2019 | 37.15 | 37.34 | 37.05 | 37.12 | 11,943 | -0.13(-0.34%) |
Dec 06, 2019 | 36.86 | 37.40 | 36.86 | 37.25 | 9,773 | +0.63(+1.73%) |
Dec 05, 2019 | 36.87 | 36.87 | 36.55 | 36.62 | 10,609 | +0.09(+0.25%) |
Dec 04, 2019 | 36.59 | 36.64 | 36.45 | 36.52 | 7,233 | +0.60(+1.66%) |
Dec 03, 2019 | 35.88 | 36.07 | 35.69 | 35.93 | 23,995 | -0.75(-2.05%) |
Dec 02, 2019 | 37.35 | 37.35 | 36.57 | 36.68 | 9,350 | -0.49(-1.31%) |
Nov 29, 2019 | 37.61 | 37.61 | 37.13 | 37.16 | 21,913 | -0.30(-0.80%) |
Nov 27, 2019 | 37.59 | 37.61 | 37.41 | 37.46 | 139,711 | +0.15(+0.41%) |
Nov 26, 2019 | 37.23 | 37.34 | 37.17 | 37.31 | 8,361 | -0.11(-0.30%) |
Nov 25, 2019 | 36.94 | 37.49 | 36.88 | 37.42 | 11,956 | +1.14(+3.13%) |
Nov 22, 2019 | 36.36 | 36.70 | 36.25 | 36.28 | 6,892 | -0.16(-0.44%) |
Nov 21, 2019 | 37.13 | 37.13 | 36.28 | 36.45 | 17,395 | -0.58(-1.56%) |
Nov 20, 2019 | 37.52 | 37.65 | 37.00 | 37.02 | 30,846 | -0.72(-1.90%) |
Nov 19, 2019 | 38.05 | 38.05 | 37.63 | 37.74 | 12,484 | -0.22(-0.59%) |
Nov 18, 2019 | 38.89 | 38.89 | 37.91 | 37.97 | 19,229 | -0.48(-1.24%) |
Nov 15, 2019 | 38.47 | 38.62 | 38.30 | 38.44 | 13,271 | +0.60(+1.60%) |
Nov 14, 2019 | 38.02 | 38.02 | 37.69 | 37.84 | 11,375 | -0.08(-0.21%) |
Nov 13, 2019 | 37.67 | 38.03 | 37.39 | 37.92 | 19,381 | +0.09(+0.24%) |
Nov 12, 2019 | 37.90 | 38.10 | 37.78 | 37.83 | 17,923 | +0.15(+0.41%) |
Nov 11, 2019 | 37.67 | 37.77 | 37.42 | 37.67 | 12,241 | -0.17(-0.44%) |
Nov 08, 2019 | 37.51 | 37.84 | 37.43 | 37.84 | 26,851 | +0.29(+0.78%) |
Nov 07, 2019 | 38.24 | 38.24 | 37.38 | 37.55 | 23,844 | -0.04(-0.10%) |
Nov 06, 2019 | 37.96 | 37.96 | 37.21 | 37.59 | 10,498 | -0.25(-0.67%) |
Nov 05, 2019 | 37.66 | 38.05 | 37.66 | 37.84 | 21,350 | +0.15(+0.41%) |
Nov 04, 2019 | 37.86 | 37.86 | 37.55 | 37.69 | 32,160 | +0.54(+1.45%) |