Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.08 | 53.96 | 51.89 | 52.09 | 15,497,914 | -1.29(-2.41%) |
Jan 30, 2020 | 50.86 | 53.50 | 50.71 | 53.38 | 20,140,132 | +3.85(+7.77%) |
Jan 29, 2020 | 49.82 | 49.93 | 49.48 | 49.53 | 6,135,725 | -0.26(-0.53%) |
Jan 28, 2020 | 49.53 | 50.05 | 49.53 | 49.80 | 8,179,589 | +0.15(+0.29%) |
Jan 27, 2020 | 49.82 | 50.07 | 49.56 | 49.65 | 6,171,480 | -0.36(-0.73%) |
Jan 24, 2020 | 50.41 | 50.61 | 49.81 | 50.01 | 6,516,741 | -0.32(-0.63%) |
Jan 23, 2020 | 50.25 | 50.52 | 50.02 | 50.33 | 7,199,845 | -0.02(-0.04%) |
Jan 22, 2020 | 50.61 | 50.79 | 50.33 | 50.35 | 4,962,420 | -0.07(-0.14%) |
Jan 21, 2020 | 49.90 | 50.70 | 49.79 | 50.42 | 10,080,251 | +0.34(+0.69%) |
Jan 17, 2020 | 50.06 | 50.28 | 49.95 | 50.08 | 10,283,661 | -0.03(-0.05%) |
Jan 16, 2020 | 49.78 | 50.24 | 49.74 | 50.11 | 6,037,922 | +0.41(+0.82%) |
Jan 15, 2020 | 49.51 | 49.92 | 49.31 | 49.70 | 6,258,201 | +0.50(+1.01%) |
Jan 14, 2020 | 49.60 | 49.63 | 49.06 | 49.20 | 6,591,401 | -0.36(-0.73%) |
Jan 13, 2020 | 49.35 | 49.58 | 49.32 | 49.56 | 8,292,539 | +0.31(+0.63%) |
Jan 10, 2020 | 49.45 | 49.46 | 49.15 | 49.25 | 5,109,723 | +0.05(+0.11%) |
Jan 09, 2020 | 49.11 | 49.37 | 48.96 | 49.20 | 6,227,612 | +0.13(+0.26%) |
Jan 08, 2020 | 49.05 | 49.41 | 48.94 | 49.07 | 5,986,950 | +0.12(+0.24%) |
Jan 07, 2020 | 49.07 | 49.10 | 48.63 | 48.95 | 7,397,782 | -0.21(-0.42%) |
Jan 06, 2020 | 49.38 | 49.46 | 48.89 | 49.16 | 6,505,705 | -0.08(-0.17%) |
Jan 03, 2020 | 49.03 | 49.54 | 48.99 | 49.24 | 7,480,859 | -0.08(-0.17%) |
Jan 02, 2020 | 49.99 | 50.25 | 49.13 | 49.33 | 8,010,906 | -0.68(-1.36%) |
Dec 31, 2019 | 49.93 | 50.06 | 49.72 | 50.01 | 5,550,862 | +0.07(+0.15%) |
Dec 30, 2019 | 49.86 | 50.00 | 49.54 | 49.93 | 3,418,951 | +0.00(+0.01%) |
Dec 27, 2019 | 49.61 | 49.97 | 49.50 | 49.93 | 4,682,702 | +0.39(+0.78%) |
Dec 26, 2019 | 49.65 | 49.74 | 49.42 | 49.54 | 3,947,536 | -0.13(-0.25%) |
Dec 24, 2019 | 49.62 | 49.84 | 49.44 | 49.67 | 2,030,233 | +0.23(+0.48%) |
Dec 23, 2019 | 50.10 | 50.11 | 49.35 | 49.43 | 7,942,358 | -0.61(-1.21%) |
Dec 20, 2019 | 49.78 | 50.15 | 49.68 | 50.04 | 13,800,209 | +0.23(+0.45%) |
Dec 19, 2019 | 49.47 | 49.94 | 49.28 | 49.81 | 7,288,173 | +0.56(+1.14%) |
Dec 18, 2019 | 49.13 | 49.50 | 49.13 | 49.25 | 7,682,585 | +0.40(+0.81%) |
Dec 17, 2019 | 48.47 | 48.90 | 48.36 | 48.85 | 7,877,141 | +0.34(+0.71%) |
Dec 16, 2019 | 48.30 | 48.55 | 48.19 | 48.51 | 7,407,736 | +0.42(+0.88%) |
Dec 13, 2019 | 47.74 | 48.33 | 47.48 | 48.09 | 7,148,057 | +0.23(+0.49%) |
Dec 12, 2019 | 48.62 | 48.67 | 47.63 | 47.85 | 8,919,743 | -0.86(-1.76%) |
Dec 11, 2019 | 48.97 | 49.03 | 48.59 | 48.71 | 5,809,697 | -0.12(-0.24%) |
Dec 10, 2019 | 49.06 | 49.19 | 48.79 | 48.83 | 4,714,468 | -0.10(-0.20%) |
Dec 09, 2019 | 48.64 | 49.05 | 48.64 | 48.93 | 6,469,030 | +0.30(+0.61%) |
Dec 06, 2019 | 48.68 | 48.88 | 48.50 | 48.63 | 5,588,153 | +0.03(+0.06%) |
Dec 05, 2019 | 48.23 | 48.66 | 48.06 | 48.60 | 5,930,130 | +0.42(+0.88%) |
Dec 04, 2019 | 47.76 | 48.28 | 47.66 | 48.18 | 6,131,049 | +0.19(+0.40%) |
Dec 03, 2019 | 47.90 | 48.00 | 47.40 | 47.99 | 9,751,220 | +0.26(+0.55%) |
Dec 02, 2019 | 47.33 | 47.73 | 47.07 | 47.72 | 6,822,380 | +0.27(+0.57%) |
Nov 29, 2019 | 47.96 | 47.96 | 47.17 | 47.45 | 4,898,934 | -0.17(-0.36%) |
Nov 27, 2019 | 47.63 | 47.91 | 47.36 | 47.63 | 5,769,287 | +0.12(+0.25%) |
Nov 26, 2019 | 47.06 | 47.55 | 46.92 | 47.51 | 8,461,023 | +0.51(+1.08%) |
Nov 25, 2019 | 46.83 | 47.03 | 46.70 | 47.00 | 6,237,700 | +0.22(+0.46%) |
Nov 22, 2019 | 47.25 | 47.26 | 46.45 | 46.79 | 4,277,585 | -0.24(-0.52%) |
Nov 21, 2019 | 47.20 | 47.26 | 46.92 | 47.03 | 4,260,910 | -0.31(-0.65%) |
Nov 20, 2019 | 47.57 | 47.68 | 47.11 | 47.34 | 4,851,618 | -0.27(-0.57%) |
Nov 19, 2019 | 47.90 | 48.07 | 47.48 | 47.61 | 5,270,818 | -0.33(-0.70%) |
Nov 18, 2019 | 47.54 | 48.24 | 47.54 | 47.94 | 5,594,078 | +0.23(+0.49%) |
Nov 15, 2019 | 47.92 | 47.96 | 47.31 | 47.71 | 5,602,214 | -0.07(-0.15%) |
Nov 14, 2019 | 47.63 | 47.81 | 47.43 | 47.78 | 5,971,295 | +0.18(+0.38%) |
Nov 13, 2019 | 47.04 | 47.72 | 46.82 | 47.60 | 6,582,832 | +0.57(+1.21%) |
Nov 12, 2019 | 47.01 | 47.11 | 46.82 | 47.03 | 3,923,837 | +0.24(+0.52%) |
Nov 11, 2019 | 46.63 | 46.96 | 46.63 | 46.79 | 3,882,161 | +0.06(+0.14%) |
Nov 08, 2019 | 46.80 | 46.93 | 46.52 | 46.72 | 3,898,708 | -0.01(-0.02%) |
Nov 07, 2019 | 47.12 | 47.22 | 46.60 | 46.73 | 7,523,991 | -0.43(-0.92%) |
Nov 06, 2019 | 46.87 | 47.46 | 46.76 | 47.16 | 6,065,537 | +0.47(+1.01%) |
Nov 05, 2019 | 46.85 | 46.91 | 46.44 | 46.70 | 6,363,625 | -0.04(-0.08%) |
Nov 04, 2019 | 47.05 | 47.16 | 46.51 | 46.73 | 6,664,077 | -0.26(-0.56%) |