Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.87 | 42.87 | 42.00 | 42.17 | 236,323 | -1.29(-2.98%) |
Jan 30, 2020 | 43.29 | 43.56 | 43.01 | 43.47 | 175,301 | -0.55(-1.25%) |
Jan 29, 2020 | 44.37 | 44.43 | 43.95 | 44.01 | 213,607 | -0.26(-0.58%) |
Jan 28, 2020 | 43.65 | 44.31 | 43.60 | 44.27 | 279,054 | +0.05(+0.11%) |
Jan 27, 2020 | 44.16 | 44.59 | 44.07 | 44.22 | 282,597 | -1.26(-2.76%) |
Jan 24, 2020 | 45.85 | 46.14 | 45.45 | 45.48 | 163,934 | -0.33(-0.72%) |
Jan 23, 2020 | 45.48 | 45.86 | 45.38 | 45.81 | 210,661 | -0.08(-0.16%) |
Jan 22, 2020 | 45.51 | 45.98 | 45.51 | 45.88 | 562,638 | +0.73(+1.61%) |
Jan 21, 2020 | 45.04 | 45.73 | 44.84 | 45.16 | 600,958 | +1.15(+2.62%) |
Jan 17, 2020 | 43.90 | 44.01 | 43.67 | 44.00 | 265,639 | -0.37(-0.83%) |
Jan 16, 2020 | 44.42 | 44.44 | 44.16 | 44.37 | 169,123 | -0.05(-0.11%) |
Jan 15, 2020 | 44.49 | 44.65 | 44.28 | 44.42 | 268,508 | -0.23(-0.51%) |
Jan 14, 2020 | 44.59 | 44.84 | 44.53 | 44.65 | 229,539 | -0.70(-1.54%) |
Jan 13, 2020 | 44.93 | 45.35 | 44.83 | 45.35 | 136,334 | +0.45(+1.01%) |
Jan 10, 2020 | 45.04 | 45.28 | 44.87 | 44.89 | 153,245 | -0.43(-0.94%) |
Jan 09, 2020 | 45.27 | 45.35 | 45.05 | 45.32 | 133,305 | +0.32(+0.71%) |
Jan 08, 2020 | 44.94 | 45.17 | 44.76 | 45.00 | 150,616 | +0.29(+0.66%) |
Jan 07, 2020 | 44.80 | 44.84 | 44.59 | 44.70 | 100,735 | +0.12(+0.28%) |
Jan 06, 2020 | 44.17 | 44.63 | 44.12 | 44.58 | 173,803 | -0.03(-0.06%) |
Jan 03, 2020 | 44.63 | 44.91 | 44.44 | 44.61 | 268,814 | -0.43(-0.97%) |
Jan 02, 2020 | 44.74 | 45.07 | 44.66 | 45.04 | 186,647 | +0.48(+1.08%) |
Dec 31, 2019 | 44.50 | 44.68 | 44.28 | 44.56 | 94,508 | -0.05(-0.11%) |
Dec 30, 2019 | 44.65 | 44.79 | 44.51 | 44.61 | 114,000 | +0.15(+0.34%) |
Dec 27, 2019 | 44.47 | 44.60 | 44.33 | 44.46 | 97,471 | +0.14(+0.32%) |
Dec 26, 2019 | 44.35 | 44.36 | 44.17 | 44.32 | 78,490 | +0.09(+0.21%) |
Dec 24, 2019 | 44.11 | 44.22 | 43.98 | 44.22 | 49,212 | +0.17(+0.39%) |
Dec 23, 2019 | 44.08 | 44.21 | 43.93 | 44.05 | 122,763 | +0.26(+0.60%) |
Dec 20, 2019 | 43.78 | 43.89 | 43.68 | 43.79 | 108,901 | +0.29(+0.67%) |
Dec 19, 2019 | 43.61 | 43.64 | 43.37 | 43.49 | 135,323 | +0.72(+1.68%) |
Dec 18, 2019 | 43.69 | 43.75 | 42.63 | 42.78 | 200,978 | -0.86(-1.97%) |
Dec 17, 2019 | 43.43 | 43.67 | 43.40 | 43.64 | 101,880 | +0.63(+1.47%) |
Dec 16, 2019 | 43.14 | 43.29 | 42.96 | 43.00 | 90,296 | +0.20(+0.46%) |
Dec 13, 2019 | 42.65 | 42.88 | 42.51 | 42.80 | 170,919 | +0.86(+2.05%) |
Dec 12, 2019 | 41.51 | 42.01 | 41.51 | 41.94 | 97,753 | +0.47(+1.14%) |
Dec 11, 2019 | 41.21 | 41.48 | 41.21 | 41.47 | 75,294 | +0.41(+0.99%) |
Dec 10, 2019 | 41.10 | 41.19 | 40.95 | 41.06 | 66,387 | +0.20(+0.49%) |
Dec 09, 2019 | 41.12 | 41.23 | 40.87 | 40.87 | 79,166 | -0.41(-0.98%) |
Dec 06, 2019 | 41.20 | 41.39 | 41.19 | 41.27 | 69,214 | +0.30(+0.74%) |
Dec 05, 2019 | 41.17 | 41.17 | 40.83 | 40.97 | 112,398 | +0.42(+1.03%) |
Dec 04, 2019 | 40.63 | 40.70 | 40.45 | 40.55 | 119,626 | -0.04(-0.09%) |
Dec 03, 2019 | 40.54 | 40.63 | 40.16 | 40.59 | 183,586 | -0.37(-0.90%) |
Dec 02, 2019 | 41.42 | 41.43 | 40.85 | 40.96 | 216,043 | -0.20(-0.48%) |
Nov 29, 2019 | 41.48 | 41.48 | 41.06 | 41.16 | 65,616 | -0.06(-0.14%) |
Nov 27, 2019 | 41.22 | 41.23 | 41.08 | 41.22 | 77,998 | +0.25(+0.60%) |
Nov 26, 2019 | 41.21 | 41.24 | 40.89 | 40.97 | 107,061 | -0.10(-0.25%) |
Nov 25, 2019 | 40.87 | 41.10 | 40.87 | 41.07 | 101,792 | +0.81(+2.02%) |
Nov 22, 2019 | 40.45 | 40.51 | 40.21 | 40.26 | 57,361 | -0.17(-0.42%) |
Nov 21, 2019 | 40.55 | 40.65 | 40.34 | 40.43 | 78,470 | +0.07(+0.16%) |
Nov 20, 2019 | 40.45 | 40.65 | 40.14 | 40.37 | 114,357 | -0.03(-0.07%) |
Nov 19, 2019 | 40.68 | 40.74 | 40.38 | 40.39 | 126,533 | -0.41(-1.00%) |
Nov 18, 2019 | 40.52 | 40.95 | 40.44 | 40.80 | 137,659 | +0.15(+0.37%) |
Nov 15, 2019 | 40.61 | 40.91 | 40.54 | 40.65 | 334,535 | +1.56(+3.99%) |
Nov 14, 2019 | 39.01 | 39.19 | 38.95 | 39.09 | 128,500 | -0.36(-0.91%) |
Nov 13, 2019 | 39.45 | 39.52 | 39.35 | 39.45 | 82,041 | +0.39(+0.99%) |
Nov 12, 2019 | 39.16 | 39.37 | 38.96 | 39.06 | 109,403 | -0.33(-0.84%) |
Nov 11, 2019 | 39.22 | 39.47 | 39.15 | 39.39 | 77,478 | +0.13(+0.34%) |
Nov 08, 2019 | 39.07 | 39.30 | 38.83 | 39.26 | 88,475 | -0.17(-0.43%) |
Nov 07, 2019 | 39.83 | 39.87 | 39.31 | 39.43 | 164,986 | -0.04(-0.10%) |
Nov 06, 2019 | 39.55 | 39.78 | 39.35 | 39.47 | 83,175 | +0.04(+0.10%) |
Nov 05, 2019 | 39.23 | 39.52 | 39.15 | 39.43 | 102,237 | +0.14(+0.36%) |
Nov 04, 2019 | 39.32 | 39.41 | 39.09 | 39.29 | 312,790 | +0.62(+1.61%) |