Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.31 | 45.33 | 44.30 | 44.57 | 4,054,476 | -1.17(-2.55%) |
Jan 30, 2020 | 44.50 | 45.88 | 44.35 | 45.73 | 5,733,818 | +0.81(+1.81%) |
Jan 29, 2020 | 45.36 | 45.62 | 44.81 | 44.92 | 3,190,132 | -0.16(-0.35%) |
Jan 28, 2020 | 44.89 | 45.35 | 44.54 | 45.08 | 4,156,109 | +0.62(+1.39%) |
Jan 27, 2020 | 44.87 | 45.29 | 44.43 | 44.46 | 5,652,267 | -1.70(-3.69%) |
Jan 24, 2020 | 47.44 | 47.52 | 45.90 | 46.16 | 4,722,246 | -1.25(-2.63%) |
Jan 23, 2020 | 47.18 | 47.44 | 46.44 | 47.41 | 5,503,233 | -0.05(-0.10%) |
Jan 22, 2020 | 47.97 | 48.11 | 47.20 | 47.46 | 4,656,528 | -0.45(-0.95%) |
Jan 21, 2020 | 48.17 | 48.73 | 47.77 | 47.91 | 5,290,713 | -0.74(-1.51%) |
Jan 17, 2020 | 49.58 | 50.61 | 48.15 | 48.65 | 12,547,630 | +0.84(+1.75%) |
Jan 16, 2020 | 47.18 | 48.12 | 46.69 | 47.81 | 8,681,444 | -0.04(-0.09%) |
Jan 15, 2020 | 47.74 | 48.11 | 47.38 | 47.85 | 4,490,127 | -0.19(-0.39%) |
Jan 14, 2020 | 48.30 | 48.65 | 48.03 | 48.04 | 3,097,565 | -0.32(-0.67%) |
Jan 13, 2020 | 48.25 | 48.44 | 47.90 | 48.37 | 3,754,473 | +0.23(+0.48%) |
Jan 10, 2020 | 48.72 | 48.83 | 48.08 | 48.14 | 5,248,995 | -0.72(-1.48%) |
Jan 09, 2020 | 48.41 | 48.87 | 48.03 | 48.86 | 3,325,211 | +0.84(+1.75%) |
Jan 08, 2020 | 48.27 | 48.50 | 47.77 | 48.02 | 3,294,182 | -0.25(-0.51%) |
Jan 07, 2020 | 47.96 | 48.32 | 47.74 | 48.27 | 5,327,230 | +0.66(+1.39%) |
Jan 06, 2020 | 47.11 | 47.65 | 46.70 | 47.61 | 3,758,466 | +0.72(+1.53%) |
Jan 03, 2020 | 47.02 | 47.11 | 46.58 | 46.89 | 2,564,169 | -0.70(-1.47%) |
Jan 02, 2020 | 46.76 | 47.60 | 46.67 | 47.59 | 3,295,646 | +0.98(+2.10%) |
Dec 31, 2019 | 46.79 | 46.85 | 46.41 | 46.61 | 2,322,516 | -0.15(-0.33%) |
Dec 30, 2019 | 47.12 | 47.26 | 46.67 | 46.76 | 2,450,905 | -0.14(-0.30%) |
Dec 27, 2019 | 46.84 | 47.10 | 46.77 | 46.91 | 2,140,104 | +0.16(+0.34%) |
Dec 26, 2019 | 46.69 | 46.98 | 46.53 | 46.75 | 1,846,582 | +0.12(+0.26%) |
Dec 24, 2019 | 46.57 | 46.71 | 46.35 | 46.62 | 968,504 | +0.11(+0.24%) |
Dec 23, 2019 | 46.38 | 46.65 | 46.19 | 46.51 | 2,851,945 | +0.13(+0.28%) |
Dec 20, 2019 | 46.85 | 46.95 | 46.34 | 46.38 | 9,994,556 | -0.24(-0.51%) |
Dec 19, 2019 | 46.91 | 46.96 | 46.45 | 46.62 | 4,421,513 | -0.20(-0.44%) |
Dec 18, 2019 | 47.16 | 47.34 | 46.43 | 46.83 | 5,768,040 | -0.20(-0.42%) |
Dec 17, 2019 | 46.81 | 47.38 | 46.71 | 47.03 | 4,351,039 | +0.42(+0.89%) |
Dec 16, 2019 | 46.86 | 47.22 | 46.60 | 46.61 | 6,460,421 | +0.29(+0.62%) |
Dec 13, 2019 | 47.01 | 47.56 | 46.30 | 46.33 | 5,167,919 | -0.76(-1.60%) |
Dec 12, 2019 | 45.90 | 47.41 | 45.80 | 47.08 | 8,049,701 | +1.31(+2.85%) |
Dec 11, 2019 | 45.58 | 46.67 | 45.55 | 45.78 | 7,413,382 | +0.21(+0.46%) |
Dec 10, 2019 | 45.88 | 46.09 | 45.24 | 45.56 | 6,132,857 | +0.09(+0.21%) |
Dec 09, 2019 | 45.02 | 45.71 | 44.79 | 45.47 | 6,938,167 | +0.38(+0.84%) |
Dec 06, 2019 | 44.70 | 45.23 | 44.55 | 45.09 | 4,181,650 | +0.97(+2.20%) |
Dec 05, 2019 | 43.94 | 44.12 | 43.77 | 44.12 | 4,756,947 | +0.46(+1.06%) |
Dec 04, 2019 | 43.22 | 43.87 | 43.17 | 43.66 | 3,765,073 | +0.56(+1.30%) |
Dec 03, 2019 | 43.46 | 43.62 | 42.94 | 43.09 | 5,070,110 | -1.04(-2.35%) |
Dec 02, 2019 | 44.25 | 44.75 | 44.06 | 44.13 | 5,537,454 | +0.16(+0.37%) |
Nov 29, 2019 | 44.05 | 44.15 | 43.74 | 43.97 | 1,839,987 | -0.13(-0.31%) |
Nov 27, 2019 | 43.69 | 44.11 | 43.57 | 44.10 | 2,849,487 | +0.61(+1.40%) |
Nov 26, 2019 | 44.20 | 44.20 | 43.28 | 43.49 | 4,815,855 | -0.59(-1.34%) |
Nov 25, 2019 | 43.18 | 44.16 | 43.18 | 44.08 | 4,044,004 | +0.81(+1.87%) |
Nov 22, 2019 | 42.80 | 43.60 | 42.74 | 43.28 | 4,152,270 | +0.53(+1.25%) |
Nov 21, 2019 | 42.95 | 43.08 | 42.32 | 42.74 | 4,790,161 | +0.00(+0.00%) |
Nov 20, 2019 | 42.48 | 42.88 | 42.34 | 42.74 | 3,688,661 | -0.22(-0.52%) |
Nov 19, 2019 | 42.97 | 43.30 | 42.77 | 42.97 | 4,957,408 | -0.01(-0.01%) |
Nov 18, 2019 | 42.50 | 42.98 | 42.26 | 42.97 | 4,245,568 | +0.50(+1.19%) |
Nov 15, 2019 | 42.52 | 42.59 | 42.19 | 42.47 | 3,224,931 | +0.17(+0.40%) |
Nov 14, 2019 | 42.48 | 42.57 | 42.13 | 42.30 | 2,554,409 | -0.26(-0.62%) |
Nov 13, 2019 | 42.51 | 42.63 | 42.01 | 42.56 | 5,033,908 | -0.42(-0.97%) |
Nov 12, 2019 | 42.73 | 43.36 | 42.57 | 42.98 | 8,446,243 | +0.25(+0.58%) |
Nov 11, 2019 | 42.30 | 42.97 | 42.30 | 42.73 | 3,719,289 | -0.06(-0.15%) |
Nov 08, 2019 | 42.47 | 43.00 | 42.20 | 42.80 | 4,121,695 | +0.26(+0.61%) |
Nov 07, 2019 | 41.98 | 42.78 | 41.79 | 42.54 | 7,485,518 | +0.98(+2.35%) |
Nov 06, 2019 | 41.62 | 41.64 | 40.86 | 41.56 | 3,654,257 | +0.43(+1.04%) |
Nov 05, 2019 | 41.54 | 42.15 | 41.12 | 41.13 | 5,078,794 | -0.35(-0.85%) |
Nov 04, 2019 | 40.30 | 41.51 | 40.27 | 41.48 | 4,630,754 | +1.81(+4.58%) |