Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.41 | 54.44 | 52.88 | 53.07 | 4,159,604 | -1.60(-2.93%) |
Jan 30, 2020 | 54.51 | 54.88 | 54.13 | 54.67 | 4,197,528 | -0.30(-0.55%) |
Jan 29, 2020 | 56.56 | 56.56 | 54.90 | 54.97 | 3,744,479 | -1.48(-2.62%) |
Jan 28, 2020 | 56.87 | 56.98 | 56.32 | 56.45 | 3,002,640 | -0.06(-0.10%) |
Jan 27, 2020 | 56.16 | 56.77 | 55.66 | 56.51 | 4,071,166 | -0.87(-1.51%) |
Jan 24, 2020 | 59.12 | 59.26 | 57.29 | 57.37 | 2,967,539 | -1.42(-2.42%) |
Jan 23, 2020 | 59.18 | 59.65 | 58.65 | 58.80 | 2,756,295 | -0.42(-0.71%) |
Jan 22, 2020 | 59.84 | 59.96 | 59.07 | 59.22 | 5,424,575 | -0.15(-0.25%) |
Jan 21, 2020 | 59.78 | 60.05 | 59.12 | 59.36 | 8,650,775 | -0.70(-1.16%) |
Jan 17, 2020 | 60.75 | 60.75 | 59.61 | 60.06 | 4,209,637 | -0.28(-0.47%) |
Jan 16, 2020 | 60.12 | 60.56 | 59.91 | 60.34 | 3,097,657 | +0.51(+0.85%) |
Jan 15, 2020 | 58.90 | 60.25 | 58.90 | 59.83 | 3,454,946 | +0.88(+1.50%) |
Jan 14, 2020 | 58.97 | 59.66 | 58.53 | 58.95 | 3,777,974 | -0.11(-0.18%) |
Jan 13, 2020 | 57.85 | 59.92 | 57.85 | 59.06 | 6,021,934 | +1.29(+2.23%) |
Jan 10, 2020 | 57.09 | 57.86 | 56.56 | 57.77 | 3,094,228 | +1.09(+1.92%) |
Jan 09, 2020 | 56.89 | 57.49 | 56.41 | 56.68 | 4,451,507 | +0.29(+0.51%) |
Jan 08, 2020 | 55.77 | 56.96 | 55.77 | 56.39 | 5,559,719 | +0.66(+1.18%) |
Jan 07, 2020 | 55.49 | 55.94 | 55.03 | 55.74 | 3,659,708 | +0.35(+0.63%) |
Jan 06, 2020 | 55.11 | 55.41 | 54.83 | 55.39 | 4,646,097 | +0.07(+0.13%) |
Jan 03, 2020 | 54.95 | 55.46 | 54.86 | 55.32 | 2,994,621 | -0.30(-0.54%) |
Jan 02, 2020 | 54.54 | 55.66 | 54.45 | 55.61 | 4,749,280 | +1.34(+2.48%) |
Dec 31, 2019 | 54.48 | 54.63 | 53.98 | 54.27 | 2,317,113 | -0.21(-0.38%) |
Dec 30, 2019 | 54.85 | 54.92 | 54.04 | 54.48 | 4,100,359 | -0.53(-0.96%) |
Dec 27, 2019 | 54.80 | 55.23 | 54.14 | 55.01 | 4,120,129 | +0.58(+1.06%) |
Dec 26, 2019 | 53.72 | 54.53 | 53.72 | 54.43 | 4,361,966 | +0.72(+1.33%) |
Dec 24, 2019 | 53.34 | 54.02 | 53.34 | 53.72 | 681,180 | +0.27(+0.50%) |
Dec 23, 2019 | 53.99 | 53.99 | 53.05 | 53.45 | 4,952,982 | -0.11(-0.20%) |
Dec 20, 2019 | 52.44 | 53.81 | 51.61 | 53.56 | 6,773,702 | +1.62(+3.12%) |
Dec 19, 2019 | 49.68 | 52.88 | 49.46 | 51.94 | 11,023,558 | +3.75(+7.78%) |
Dec 18, 2019 | 48.79 | 49.03 | 48.17 | 48.19 | 5,444,473 | -0.44(-0.91%) |
Dec 17, 2019 | 49.45 | 49.54 | 47.92 | 48.63 | 4,535,107 | -0.60(-1.22%) |
Dec 16, 2019 | 49.09 | 49.70 | 48.83 | 49.23 | 6,495,487 | +0.29(+0.60%) |
Dec 13, 2019 | 47.62 | 48.99 | 47.52 | 48.94 | 3,442,621 | +1.37(+2.88%) |
Dec 12, 2019 | 47.03 | 47.72 | 47.03 | 47.57 | 3,784,671 | +0.34(+0.73%) |
Dec 11, 2019 | 46.92 | 47.36 | 46.72 | 47.23 | 1,612,491 | +0.18(+0.38%) |
Dec 10, 2019 | 47.16 | 47.56 | 46.85 | 47.05 | 4,140,431 | +0.14(+0.30%) |
Dec 09, 2019 | 46.97 | 47.35 | 46.66 | 46.90 | 3,001,304 | -0.15(-0.32%) |
Dec 06, 2019 | 47.44 | 47.70 | 46.71 | 47.05 | 3,873,637 | -0.12(-0.26%) |
Dec 05, 2019 | 47.25 | 47.50 | 46.95 | 47.18 | 3,726,490 | +0.29(+0.61%) |
Dec 04, 2019 | 47.17 | 47.90 | 46.85 | 46.89 | 3,809,205 | -0.17(-0.36%) |
Dec 03, 2019 | 47.38 | 47.38 | 46.59 | 47.06 | 3,268,723 | -0.42(-0.88%) |
Dec 02, 2019 | 48.30 | 48.51 | 46.89 | 47.48 | 2,153,226 | -1.04(-2.14%) |
Nov 29, 2019 | 48.28 | 48.83 | 48.15 | 48.52 | 1,393,114 | +0.08(+0.16%) |
Nov 27, 2019 | 48.53 | 48.53 | 48.17 | 48.44 | 4,826,096 | +0.10(+0.21%) |
Nov 26, 2019 | 48.23 | 49.12 | 48.04 | 48.34 | 6,986,345 | +0.05(+0.10%) |
Nov 25, 2019 | 48.37 | 48.70 | 47.92 | 48.29 | 3,357,593 | +0.00(+0.00%) |
Nov 22, 2019 | 48.35 | 48.51 | 47.88 | 48.29 | 1,783,277 | -0.04(-0.08%) |
Nov 21, 2019 | 48.69 | 49.61 | 48.30 | 48.33 | 3,659,511 | -0.57(-1.17%) |
Nov 20, 2019 | 49.22 | 49.73 | 48.23 | 48.90 | 3,336,212 | -0.49(-0.98%) |
Nov 19, 2019 | 49.09 | 49.56 | 48.82 | 49.38 | 3,225,818 | +0.48(+0.98%) |
Nov 18, 2019 | 48.20 | 48.92 | 48.15 | 48.90 | 3,817,830 | +0.58(+1.20%) |
Nov 15, 2019 | 48.10 | 48.60 | 47.69 | 48.33 | 2,055,015 | +0.38(+0.80%) |
Nov 14, 2019 | 47.36 | 47.97 | 47.26 | 47.94 | 4,201,705 | +0.34(+0.72%) |
Nov 13, 2019 | 47.61 | 47.86 | 47.24 | 47.60 | 3,386,773 | +0.01(+0.03%) |
Nov 12, 2019 | 47.71 | 48.13 | 47.16 | 47.59 | 2,718,665 | -0.39(-0.81%) |
Nov 11, 2019 | 47.73 | 48.21 | 47.58 | 47.98 | 2,865,679 | +0.06(+0.13%) |
Nov 08, 2019 | 48.04 | 48.55 | 47.24 | 47.92 | 3,894,293 | -0.17(-0.36%) |
Nov 07, 2019 | 48.71 | 49.80 | 47.22 | 48.09 | 8,860,972 | +1.78(+3.83%) |
Nov 06, 2019 | 44.32 | 46.92 | 44.12 | 46.31 | 9,568,358 | -2.06(-4.26%) |
Nov 05, 2019 | 49.13 | 49.74 | 48.31 | 48.38 | 6,154,705 | -0.74(-1.50%) |
Nov 04, 2019 | 50.03 | 50.39 | 49.02 | 49.11 | 4,245,307 | -0.90(-1.79%) |