Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.44 | 44.44 | 41.21 | 41.45 | 4,568,213 | -3.52(-7.83%) |
Jan 30, 2020 | 44.75 | 45.09 | 43.98 | 44.96 | 1,948,631 | +0.12(+0.26%) |
Jan 29, 2020 | 44.89 | 45.05 | 44.51 | 44.85 | 831,642 | +0.14(+0.31%) |
Jan 28, 2020 | 45.08 | 45.28 | 44.51 | 44.71 | 974,519 | -0.22(-0.50%) |
Jan 27, 2020 | 44.17 | 45.28 | 43.90 | 44.94 | 1,189,964 | +0.06(+0.13%) |
Jan 24, 2020 | 46.08 | 46.23 | 44.51 | 44.88 | 1,102,452 | -1.19(-2.58%) |
Jan 23, 2020 | 46.90 | 46.92 | 45.37 | 46.07 | 1,734,543 | -0.99(-2.11%) |
Jan 22, 2020 | 46.94 | 47.28 | 46.77 | 47.06 | 1,450,985 | +0.09(+0.19%) |
Jan 21, 2020 | 47.22 | 47.22 | 46.70 | 46.97 | 2,520,566 | -0.55(-1.15%) |
Jan 17, 2020 | 46.67 | 47.54 | 46.56 | 47.52 | 1,713,285 | +1.06(+2.29%) |
Jan 16, 2020 | 46.30 | 46.53 | 45.88 | 46.46 | 1,478,066 | +0.32(+0.70%) |
Jan 15, 2020 | 44.90 | 46.24 | 44.73 | 46.13 | 1,265,089 | +1.21(+2.69%) |
Jan 14, 2020 | 44.33 | 45.06 | 44.28 | 44.93 | 1,175,439 | +0.56(+1.25%) |
Jan 13, 2020 | 43.74 | 44.55 | 43.45 | 44.37 | 1,378,296 | +0.74(+1.70%) |
Jan 10, 2020 | 43.58 | 43.90 | 43.20 | 43.63 | 944,563 | +0.12(+0.27%) |
Jan 09, 2020 | 43.84 | 44.20 | 42.95 | 43.51 | 1,444,078 | -0.13(-0.29%) |
Jan 08, 2020 | 43.88 | 44.41 | 43.32 | 43.64 | 1,575,672 | -0.24(-0.56%) |
Jan 07, 2020 | 44.69 | 44.82 | 43.82 | 43.88 | 1,246,993 | -0.79(-1.77%) |
Jan 06, 2020 | 45.07 | 45.37 | 44.67 | 44.67 | 1,289,104 | -0.68(-1.50%) |
Jan 03, 2020 | 45.66 | 45.91 | 45.16 | 45.35 | 2,057,481 | -0.97(-2.08%) |
Jan 02, 2020 | 46.49 | 46.65 | 45.88 | 46.32 | 951,795 | +0.03(+0.06%) |
Dec 31, 2019 | 46.14 | 46.52 | 46.02 | 46.29 | 711,577 | +0.11(+0.23%) |
Dec 30, 2019 | 45.78 | 46.35 | 45.72 | 46.18 | 835,159 | +0.28(+0.62%) |
Dec 27, 2019 | 46.29 | 46.45 | 45.89 | 45.90 | 1,791,460 | -0.26(-0.57%) |
Dec 26, 2019 | 46.16 | 46.47 | 45.96 | 46.16 | 734,063 | -0.09(-0.19%) |
Dec 24, 2019 | 46.23 | 46.49 | 46.10 | 46.25 | 843,305 | +0.06(+0.13%) |
Dec 23, 2019 | 46.33 | 46.33 | 45.87 | 46.19 | 1,770,013 | -0.20(-0.42%) |
Dec 20, 2019 | 46.17 | 46.74 | 45.88 | 46.39 | 3,406,770 | +0.57(+1.23%) |
Dec 19, 2019 | 45.97 | 46.17 | 45.44 | 45.82 | 1,110,196 | -0.01(-0.02%) |
Dec 18, 2019 | 45.63 | 45.97 | 44.98 | 45.83 | 1,635,009 | +0.18(+0.38%) |
Dec 17, 2019 | 45.75 | 46.00 | 45.45 | 45.66 | 980,890 | -0.24(-0.53%) |
Dec 16, 2019 | 45.82 | 46.46 | 45.44 | 45.90 | 1,043,274 | +0.38(+0.84%) |
Dec 13, 2019 | 46.26 | 46.34 | 45.33 | 45.52 | 844,434 | -0.66(-1.44%) |
Dec 12, 2019 | 45.97 | 46.62 | 45.64 | 46.18 | 819,511 | +0.32(+0.70%) |
Dec 11, 2019 | 45.54 | 45.95 | 45.31 | 45.86 | 795,622 | +0.51(+1.12%) |
Dec 10, 2019 | 45.79 | 45.85 | 45.28 | 45.35 | 1,499,149 | -0.65(-1.42%) |
Dec 09, 2019 | 46.20 | 46.59 | 45.86 | 46.01 | 1,283,961 | -0.20(-0.44%) |
Dec 06, 2019 | 46.30 | 46.74 | 46.05 | 46.21 | 1,466,243 | +0.20(+0.44%) |
Dec 05, 2019 | 45.84 | 46.26 | 45.48 | 46.01 | 1,162,262 | +0.13(+0.28%) |
Dec 04, 2019 | 45.34 | 46.52 | 45.29 | 45.88 | 2,637,884 | +0.50(+1.10%) |
Dec 03, 2019 | 44.84 | 45.42 | 44.32 | 45.38 | 1,170,364 | -0.11(-0.24%) |
Dec 02, 2019 | 45.70 | 45.70 | 45.31 | 45.49 | 2,169,802 | -0.02(-0.04%) |
Nov 29, 2019 | 45.33 | 45.71 | 45.03 | 45.51 | 616,577 | +0.20(+0.45%) |
Nov 27, 2019 | 45.24 | 45.61 | 45.14 | 45.31 | 1,005,093 | +0.11(+0.24%) |
Nov 26, 2019 | 44.46 | 45.34 | 44.38 | 45.20 | 1,672,008 | +0.75(+1.69%) |
Nov 25, 2019 | 43.88 | 44.62 | 43.53 | 44.45 | 2,198,343 | +0.57(+1.29%) |
Nov 22, 2019 | 45.38 | 45.49 | 43.79 | 43.88 | 2,592,600 | -1.40(-3.10%) |
Nov 21, 2019 | 44.65 | 46.51 | 44.16 | 45.29 | 4,665,221 | +4.45(+10.91%) |
Nov 20, 2019 | 40.90 | 41.25 | 40.54 | 40.83 | 1,755,482 | -0.13(-0.31%) |
Nov 19, 2019 | 40.25 | 41.11 | 40.23 | 40.96 | 1,198,769 | +0.69(+1.72%) |
Nov 18, 2019 | 40.20 | 40.36 | 39.92 | 40.27 | 702,992 | -0.07(-0.17%) |
Nov 15, 2019 | 40.93 | 40.93 | 40.14 | 40.33 | 575,335 | -0.38(-0.93%) |
Nov 14, 2019 | 40.57 | 40.79 | 40.38 | 40.71 | 674,691 | +0.01(+0.02%) |
Nov 13, 2019 | 40.70 | 41.06 | 40.32 | 40.70 | 885,258 | -0.08(-0.19%) |
Nov 12, 2019 | 40.95 | 40.95 | 40.46 | 40.78 | 896,010 | -0.23(-0.57%) |
Nov 11, 2019 | 40.60 | 41.36 | 40.60 | 41.02 | 646,648 | +0.16(+0.38%) |
Nov 08, 2019 | 40.64 | 41.09 | 40.45 | 40.86 | 1,157,852 | +0.36(+0.89%) |
Nov 07, 2019 | 41.00 | 41.44 | 40.44 | 40.50 | 1,356,047 | -0.19(-0.48%) |
Nov 06, 2019 | 40.55 | 40.96 | 39.81 | 40.70 | 1,573,221 | +0.13(+0.31%) |
Nov 05, 2019 | 40.61 | 41.02 | 40.34 | 40.57 | 1,885,746 | +0.15(+0.36%) |
Nov 04, 2019 | 41.63 | 41.77 | 40.30 | 40.42 | 1,148,528 | -0.97(-2.33%) |