Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.50 | 51.63 | 50.54 | 51.04 | 542,300 | -0.49(-0.95%) |
Jan 30, 2020 | 50.79 | 51.94 | 50.42 | 51.53 | 605,051 | +0.76(+1.50%) |
Jan 29, 2020 | 50.84 | 51.53 | 49.82 | 50.77 | 874,503 | +0.96(+1.93%) |
Jan 28, 2020 | 48.36 | 49.94 | 47.75 | 49.81 | 611,690 | +1.99(+4.16%) |
Jan 27, 2020 | 49.21 | 49.26 | 46.88 | 47.82 | 1,002,146 | -0.83(-1.71%) |
Jan 24, 2020 | 49.11 | 50.45 | 47.91 | 48.65 | 720,500 | +0.11(+0.23%) |
Jan 23, 2020 | 49.80 | 49.84 | 47.70 | 48.54 | 985,508 | -1.31(-2.63%) |
Jan 22, 2020 | 50.02 | 51.33 | 49.13 | 49.85 | 837,921 | +0.30(+0.61%) |
Jan 21, 2020 | 53.00 | 53.41 | 49.25 | 49.55 | 1,435,815 | -3.54(-6.67%) |
Jan 17, 2020 | 54.56 | 56.30 | 52.62 | 53.09 | 1,307,400 | -1.02(-1.89%) |
Jan 16, 2020 | 54.00 | 55.02 | 52.95 | 54.11 | 1,399,087 | +1.11(+2.09%) |
Jan 15, 2020 | 49.90 | 53.68 | 49.70 | 53.00 | 1,845,635 | +3.69(+7.48%) |
Jan 14, 2020 | 49.50 | 50.48 | 47.82 | 49.31 | 1,454,891 | -0.08(-0.16%) |
Jan 13, 2020 | 45.81 | 50.00 | 45.81 | 49.39 | 2,535,535 | +5.05(+11.39%) |
Jan 10, 2020 | 44.70 | 45.84 | 43.81 | 44.34 | 1,919,900 | +1.45(+3.38%) |
Jan 09, 2020 | 40.67 | 43.50 | 39.72 | 42.89 | 1,438,678 | +2.78(+6.93%) |
Jan 08, 2020 | 39.02 | 40.39 | 38.83 | 40.11 | 470,078 | +1.09(+2.79%) |
Jan 07, 2020 | 38.95 | 39.98 | 38.74 | 39.02 | 396,761 | +0.13(+0.33%) |
Jan 06, 2020 | 38.13 | 38.99 | 38.09 | 38.89 | 285,559 | +0.76(+1.99%) |
Jan 03, 2020 | 38.33 | 38.83 | 37.93 | 38.13 | 602,700 | -0.65(-1.68%) |
Jan 02, 2020 | 38.67 | 39.35 | 38.05 | 38.78 | 658,419 | +0.57(+1.49%) |
Dec 31, 2019 | 37.65 | 38.81 | 37.50 | 38.21 | 540,400 | +0.51(+1.35%) |
Dec 30, 2019 | 37.77 | 37.90 | 36.87 | 37.70 | 429,158 | -0.03(-0.08%) |
Dec 27, 2019 | 38.67 | 38.75 | 37.52 | 37.73 | 541,100 | -0.83(-2.15%) |
Dec 26, 2019 | 38.50 | 39.11 | 37.60 | 38.56 | 646,174 | +0.35(+0.92%) |
Dec 24, 2019 | 39.83 | 39.85 | 37.77 | 38.21 | 587,100 | -1.81(-4.52%) |
Dec 23, 2019 | 41.71 | 41.75 | 39.39 | 40.02 | 744,391 | -1.69(-4.05%) |
Dec 20, 2019 | 41.66 | 41.96 | 41.33 | 41.71 | 1,080,600 | +0.43(+1.04%) |
Dec 19, 2019 | 40.45 | 41.75 | 40.21 | 41.28 | 482,525 | +1.14(+2.84%) |
Dec 18, 2019 | 40.49 | 41.05 | 39.96 | 40.14 | 344,430 | +0.01(+0.02%) |
Dec 17, 2019 | 42.79 | 42.91 | 40.02 | 40.13 | 434,703 | -2.19(-5.17%) |
Dec 16, 2019 | 42.21 | 43.15 | 42.01 | 42.32 | 460,843 | +0.65(+1.56%) |
Dec 13, 2019 | 41.07 | 42.15 | 40.73 | 41.67 | 478,600 | +1.23(+3.04%) |
Dec 12, 2019 | 39.57 | 40.63 | 38.75 | 40.44 | 557,998 | +0.87(+2.20%) |
Dec 11, 2019 | 41.27 | 41.27 | 39.48 | 39.57 | 392,816 | -1.75(-4.24%) |
Dec 10, 2019 | 40.61 | 41.46 | 40.39 | 41.32 | 262,503 | +0.65(+1.60%) |
Dec 09, 2019 | 40.95 | 41.37 | 40.64 | 40.67 | 217,351 | -0.33(-0.80%) |
Dec 06, 2019 | 41.10 | 41.30 | 40.77 | 41.00 | 282,200 | +0.00(+0.00%) |
Dec 05, 2019 | 41.20 | 41.65 | 40.63 | 41.00 | 301,839 | -0.22(-0.53%) |
Dec 04, 2019 | 41.41 | 41.95 | 40.86 | 41.22 | 482,905 | +0.01(+0.02%) |
Dec 03, 2019 | 39.92 | 41.56 | 39.92 | 41.21 | 427,973 | +0.42(+1.03%) |
Dec 02, 2019 | 42.79 | 42.99 | 39.76 | 40.79 | 633,029 | -2.29(-5.32%) |
Nov 29, 2019 | 43.84 | 43.94 | 42.90 | 43.08 | 125,800 | -0.90(-2.05%) |
Nov 27, 2019 | 43.74 | 44.41 | 43.63 | 43.98 | 202,000 | +0.36(+0.83%) |
Nov 26, 2019 | 44.07 | 45.47 | 43.40 | 43.62 | 373,526 | -0.18(-0.41%) |
Nov 25, 2019 | 40.81 | 44.30 | 40.81 | 43.80 | 600,282 | +3.20(+7.88%) |
Nov 22, 2019 | 42.05 | 42.41 | 39.85 | 40.60 | 570,600 | -1.47(-3.49%) |
Nov 21, 2019 | 44.22 | 44.61 | 42.06 | 42.07 | 333,369 | -1.99(-4.52%) |
Nov 20, 2019 | 43.42 | 44.94 | 43.29 | 44.06 | 512,294 | +0.50(+1.15%) |
Nov 19, 2019 | 43.51 | 43.83 | 43.09 | 43.56 | 425,156 | +0.11(+0.25%) |
Nov 18, 2019 | 43.98 | 44.25 | 43.24 | 43.45 | 464,480 | -0.40(-0.91%) |
Nov 15, 2019 | 43.27 | 43.99 | 42.87 | 43.85 | 274,100 | +1.01(+2.36%) |
Nov 14, 2019 | 41.35 | 42.98 | 41.25 | 42.84 | 339,012 | +1.50(+3.63%) |
Nov 13, 2019 | 41.82 | 41.98 | 41.12 | 41.34 | 455,371 | -0.51(-1.22%) |
Nov 12, 2019 | 42.53 | 42.75 | 41.63 | 41.85 | 561,132 | -0.84(-1.97%) |
Nov 11, 2019 | 41.48 | 42.71 | 41.03 | 42.69 | 295,142 | +0.74(+1.76%) |
Nov 08, 2019 | 40.91 | 42.34 | 40.35 | 41.95 | 452,800 | +0.88(+2.14%) |
Nov 07, 2019 | 41.66 | 42.35 | 40.50 | 41.07 | 589,157 | -1.20(-2.84%) |
Nov 06, 2019 | 42.31 | 42.60 | 40.81 | 42.27 | 570,958 | -0.28(-0.66%) |
Nov 05, 2019 | 43.50 | 44.10 | 41.30 | 42.55 | 723,008 | -1.05(-2.41%) |
Nov 04, 2019 | 44.81 | 46.26 | 43.29 | 43.60 | 690,368 | -0.80(-1.80%) |