Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.47 | 41.64 | 40.63 | 40.78 | 8,144,836 | -0.88(-2.12%) |
Jan 30, 2020 | 41.74 | 41.81 | 41.05 | 41.67 | 4,725,607 | -0.26(-0.63%) |
Jan 29, 2020 | 42.36 | 42.50 | 41.92 | 41.93 | 4,376,058 | -0.40(-0.95%) |
Jan 28, 2020 | 42.07 | 42.49 | 41.84 | 42.33 | 5,948,526 | +0.44(+1.05%) |
Jan 27, 2020 | 41.35 | 42.18 | 41.34 | 41.89 | 6,369,411 | +0.15(+0.36%) |
Jan 24, 2020 | 42.76 | 42.80 | 41.62 | 41.74 | 7,998,834 | -1.01(-2.36%) |
Jan 23, 2020 | 42.78 | 42.99 | 42.36 | 42.75 | 6,225,739 | -0.10(-0.22%) |
Jan 22, 2020 | 43.09 | 43.34 | 42.83 | 42.85 | 4,616,902 | -0.36(-0.84%) |
Jan 21, 2020 | 43.62 | 43.62 | 42.88 | 43.21 | 7,406,892 | -0.43(-0.99%) |
Jan 17, 2020 | 43.86 | 43.94 | 43.57 | 43.64 | 6,294,185 | -0.01(-0.02%) |
Jan 16, 2020 | 43.66 | 43.82 | 43.45 | 43.65 | 6,200,535 | -0.01(-0.02%) |
Jan 15, 2020 | 43.74 | 43.87 | 43.37 | 43.66 | 4,358,413 | -0.15(-0.35%) |
Jan 14, 2020 | 43.34 | 43.88 | 43.17 | 43.81 | 5,569,324 | +0.45(+1.04%) |
Jan 13, 2020 | 43.47 | 43.84 | 43.29 | 43.36 | 6,879,687 | -0.13(-0.30%) |
Jan 10, 2020 | 43.98 | 44.02 | 43.36 | 43.49 | 8,339,090 | -0.34(-0.79%) |
Jan 09, 2020 | 44.75 | 44.99 | 43.81 | 43.83 | 10,560,402 | -0.95(-2.11%) |
Jan 08, 2020 | 44.95 | 45.56 | 44.04 | 44.78 | 21,734,242 | -2.78(-5.84%) |
Jan 07, 2020 | 47.50 | 47.71 | 47.02 | 47.55 | 5,443,838 | -0.24(-0.50%) |
Jan 06, 2020 | 47.35 | 47.95 | 46.90 | 47.79 | 7,485,035 | +0.41(+0.86%) |
Jan 03, 2020 | 46.95 | 47.60 | 46.66 | 47.38 | 6,104,170 | +0.00(+0.00%) |
Jan 02, 2020 | 47.55 | 47.79 | 47.08 | 47.38 | 7,107,456 | +0.10(+0.20%) |
Dec 31, 2019 | 47.18 | 47.70 | 47.17 | 47.29 | 4,120,857 | +0.04(+0.08%) |
Dec 30, 2019 | 47.39 | 47.80 | 47.17 | 47.25 | 4,070,263 | -0.09(-0.19%) |
Dec 27, 2019 | 47.26 | 47.34 | 46.82 | 47.34 | 4,548,141 | +0.10(+0.20%) |
Dec 26, 2019 | 46.79 | 47.34 | 46.76 | 47.24 | 3,411,471 | +0.44(+0.94%) |
Dec 24, 2019 | 47.24 | 47.26 | 46.74 | 46.80 | 1,839,554 | -0.18(-0.38%) |
Dec 23, 2019 | 47.09 | 47.32 | 46.86 | 46.98 | 6,001,144 | +0.14(+0.31%) |
Dec 20, 2019 | 46.78 | 47.30 | 46.33 | 46.83 | 10,520,024 | +0.51(+1.11%) |
Dec 19, 2019 | 46.16 | 47.18 | 45.99 | 46.32 | 6,482,094 | +0.44(+0.96%) |
Dec 18, 2019 | 45.90 | 46.13 | 45.66 | 45.88 | 6,117,021 | +0.09(+0.19%) |
Dec 17, 2019 | 46.41 | 46.52 | 45.52 | 45.79 | 6,754,654 | -0.57(-1.23%) |
Dec 16, 2019 | 46.66 | 47.14 | 46.34 | 46.36 | 6,809,432 | -0.06(-0.14%) |
Dec 13, 2019 | 46.93 | 47.17 | 46.27 | 46.42 | 5,431,512 | -0.56(-1.19%) |
Dec 12, 2019 | 46.77 | 47.55 | 46.63 | 46.98 | 3,914,776 | +0.46(+0.98%) |
Dec 11, 2019 | 46.64 | 46.87 | 46.33 | 46.53 | 3,679,410 | -0.32(-0.68%) |
Dec 10, 2019 | 47.20 | 47.24 | 46.72 | 46.85 | 4,240,216 | -0.24(-0.51%) |
Dec 09, 2019 | 46.94 | 47.38 | 46.77 | 47.09 | 4,929,320 | +0.06(+0.14%) |
Dec 06, 2019 | 47.63 | 48.06 | 46.99 | 47.02 | 4,336,556 | -0.38(-0.80%) |
Dec 05, 2019 | 47.37 | 47.57 | 46.90 | 47.40 | 4,756,339 | +0.15(+0.32%) |
Dec 04, 2019 | 47.87 | 47.98 | 47.04 | 47.25 | 4,695,116 | -0.06(-0.14%) |
Dec 03, 2019 | 47.16 | 47.38 | 46.30 | 47.31 | 6,147,781 | -0.22(-0.47%) |
Dec 02, 2019 | 47.56 | 47.72 | 46.89 | 47.54 | 7,100,605 | -0.26(-0.55%) |
Nov 29, 2019 | 48.09 | 48.11 | 47.68 | 47.80 | 2,715,444 | -0.41(-0.85%) |
Nov 27, 2019 | 47.95 | 48.26 | 47.52 | 48.21 | 5,029,787 | +0.38(+0.80%) |
Nov 26, 2019 | 48.46 | 48.56 | 47.27 | 47.83 | 9,546,217 | -0.83(-1.71%) |
Nov 25, 2019 | 48.68 | 48.96 | 48.57 | 48.66 | 5,806,230 | +0.06(+0.12%) |
Nov 22, 2019 | 48.88 | 49.14 | 48.45 | 48.60 | 4,372,340 | -0.02(-0.03%) |
Nov 21, 2019 | 49.21 | 49.25 | 48.49 | 48.62 | 4,940,646 | -0.58(-1.17%) |
Nov 20, 2019 | 49.09 | 49.35 | 48.67 | 49.20 | 7,397,688 | -0.09(-0.18%) |
Nov 19, 2019 | 49.85 | 49.85 | 49.00 | 49.29 | 5,235,577 | -0.39(-0.79%) |
Nov 18, 2019 | 49.78 | 50.03 | 49.49 | 49.68 | 5,705,255 | -0.16(-0.32%) |
Nov 15, 2019 | 49.63 | 50.43 | 49.57 | 49.84 | 6,634,441 | +0.53(+1.07%) |
Nov 14, 2019 | 49.60 | 49.88 | 49.06 | 49.31 | 5,255,652 | -0.25(-0.50%) |
Nov 13, 2019 | 49.86 | 50.01 | 49.18 | 49.56 | 6,388,555 | -0.37(-0.75%) |
Nov 12, 2019 | 49.60 | 50.04 | 48.97 | 49.93 | 8,671,293 | +0.37(+0.76%) |
Nov 11, 2019 | 49.87 | 50.35 | 48.73 | 49.56 | 30,671,072 | +2.40(+5.08%) |
Nov 08, 2019 | 46.76 | 47.35 | 46.24 | 47.16 | 6,845,972 | +0.45(+0.97%) |
Nov 07, 2019 | 47.62 | 48.40 | 46.62 | 46.71 | 12,385,634 | -0.65(-1.38%) |
Nov 06, 2019 | 49.11 | 49.12 | 46.60 | 47.36 | 17,151,464 | -1.37(-2.81%) |
Nov 05, 2019 | 47.76 | 51.35 | 47.07 | 48.73 | 35,991,724 | +1.24(+2.62%) |
Nov 04, 2019 | 46.10 | 47.77 | 46.08 | 47.49 | 13,512,240 | +1.81(+3.96%) |