Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.22 | 56.37 | 53.54 | 54.15 | 2,443,900 | -1.75(-3.13%) |
Jan 30, 2020 | 56.00 | 56.63 | 54.94 | 55.90 | 1,856,565 | -0.40(-0.71%) |
Jan 29, 2020 | 57.34 | 57.84 | 56.28 | 56.30 | 1,610,062 | -0.90(-1.57%) |
Jan 28, 2020 | 57.11 | 57.92 | 56.45 | 57.20 | 1,487,010 | +0.30(+0.53%) |
Jan 27, 2020 | 56.58 | 57.30 | 55.79 | 56.90 | 1,673,962 | -1.67(-2.85%) |
Jan 24, 2020 | 58.25 | 59.40 | 57.74 | 58.57 | 2,942,300 | +0.83(+1.44%) |
Jan 23, 2020 | 56.37 | 58.01 | 55.81 | 57.74 | 2,348,021 | +1.37(+2.43%) |
Jan 22, 2020 | 55.84 | 57.51 | 55.42 | 56.37 | 1,609,312 | +0.69(+1.24%) |
Jan 21, 2020 | 55.65 | 56.03 | 54.87 | 55.68 | 2,225,836 | -0.30(-0.54%) |
Jan 17, 2020 | 56.78 | 57.20 | 55.89 | 55.98 | 1,689,500 | -0.27(-0.48%) |
Jan 16, 2020 | 55.69 | 56.66 | 55.50 | 56.25 | 2,363,025 | +1.06(+1.92%) |
Jan 15, 2020 | 54.82 | 55.96 | 54.77 | 55.19 | 1,813,226 | +0.51(+0.93%) |
Jan 14, 2020 | 53.98 | 55.22 | 53.69 | 54.68 | 2,380,226 | +0.99(+1.84%) |
Jan 13, 2020 | 52.48 | 54.16 | 51.42 | 53.69 | 2,610,290 | +1.31(+2.50%) |
Jan 10, 2020 | 51.34 | 53.60 | 50.78 | 52.38 | 8,903,400 | -3.35(-6.01%) |
Jan 09, 2020 | 54.46 | 56.56 | 53.03 | 55.73 | 7,021,356 | +0.98(+1.79%) |
Jan 08, 2020 | 48.69 | 57.80 | 48.42 | 54.75 | 16,408,781 | +6.12(+12.58%) |
Jan 07, 2020 | 48.91 | 49.25 | 47.60 | 48.63 | 2,104,570 | -0.62(-1.26%) |
Jan 06, 2020 | 47.17 | 49.40 | 46.16 | 49.25 | 3,498,655 | +2.08(+4.41%) |
Jan 03, 2020 | 47.04 | 47.67 | 46.67 | 47.17 | 3,131,100 | -0.07(-0.15%) |
Jan 02, 2020 | 49.31 | 49.74 | 46.69 | 47.24 | 2,355,039 | -1.40(-2.88%) |
Dec 31, 2019 | 47.48 | 48.92 | 47.18 | 48.64 | 3,102,000 | +0.34(+0.70%) |
Dec 30, 2019 | 48.97 | 49.18 | 48.13 | 48.30 | 2,927,752 | -0.76(-1.55%) |
Dec 27, 2019 | 49.39 | 49.51 | 48.43 | 49.06 | 2,057,900 | +0.00(+0.00%) |
Dec 26, 2019 | 48.86 | 49.26 | 48.44 | 49.06 | 1,855,125 | +0.48(+0.99%) |
Dec 24, 2019 | 48.55 | 49.22 | 48.26 | 48.58 | 821,700 | -0.05(-0.10%) |
Dec 23, 2019 | 49.11 | 49.65 | 48.52 | 48.63 | 2,127,914 | -0.35(-0.71%) |
Dec 20, 2019 | 48.50 | 49.06 | 47.64 | 48.98 | 3,488,900 | +0.48(+0.99%) |
Dec 19, 2019 | 46.70 | 48.69 | 46.70 | 48.50 | 2,959,090 | +2.02(+4.35%) |
Dec 18, 2019 | 45.81 | 47.36 | 45.48 | 46.48 | 3,303,494 | +0.69(+1.51%) |
Dec 17, 2019 | 44.86 | 45.92 | 44.20 | 45.79 | 2,396,845 | +0.77(+1.71%) |
Dec 16, 2019 | 43.48 | 45.50 | 43.23 | 45.02 | 3,163,570 | +1.48(+3.40%) |
Dec 13, 2019 | 42.19 | 43.80 | 41.87 | 43.54 | 3,110,400 | +0.99(+2.33%) |
Dec 12, 2019 | 40.12 | 42.64 | 40.02 | 42.55 | 2,470,144 | +2.34(+5.82%) |
Dec 11, 2019 | 39.31 | 40.44 | 39.12 | 40.21 | 1,588,486 | +1.17(+3.00%) |
Dec 10, 2019 | 39.64 | 39.92 | 38.95 | 39.04 | 2,460,847 | -0.53(-1.34%) |
Dec 09, 2019 | 41.00 | 41.06 | 39.46 | 39.57 | 3,008,815 | -1.44(-3.51%) |
Dec 06, 2019 | 40.49 | 41.64 | 40.21 | 41.01 | 2,460,100 | +0.86(+2.14%) |
Dec 05, 2019 | 42.56 | 42.56 | 39.80 | 40.15 | 3,873,786 | -2.38(-5.60%) |
Dec 04, 2019 | 43.05 | 43.72 | 42.07 | 42.53 | 3,090,314 | -0.38(-0.89%) |
Dec 03, 2019 | 41.37 | 43.01 | 41.24 | 42.91 | 2,373,157 | +0.65(+1.54%) |
Dec 02, 2019 | 43.32 | 43.57 | 41.29 | 42.26 | 3,050,107 | -0.86(-1.99%) |
Nov 29, 2019 | 42.95 | 43.58 | 42.72 | 43.12 | 2,393,700 | -0.12(-0.28%) |
Nov 27, 2019 | 42.67 | 43.81 | 42.53 | 43.24 | 3,598,800 | +0.90(+2.13%) |
Nov 26, 2019 | 42.53 | 42.99 | 41.72 | 42.34 | 3,300,763 | -0.33(-0.77%) |
Nov 25, 2019 | 43.00 | 43.38 | 42.12 | 42.67 | 2,288,860 | -0.05(-0.12%) |
Nov 22, 2019 | 41.77 | 42.81 | 41.60 | 42.72 | 2,423,800 | +0.98(+2.35%) |
Nov 21, 2019 | 40.49 | 42.24 | 40.41 | 41.74 | 4,425,714 | +1.17(+2.88%) |
Nov 20, 2019 | 39.76 | 40.98 | 39.64 | 40.57 | 3,258,860 | +0.51(+1.27%) |
Nov 19, 2019 | 41.15 | 41.60 | 39.85 | 40.06 | 3,181,693 | -0.93(-2.27%) |
Nov 18, 2019 | 39.45 | 41.32 | 39.07 | 40.99 | 3,446,119 | +1.20(+3.02%) |
Nov 15, 2019 | 40.49 | 40.69 | 38.58 | 39.79 | 7,671,000 | +1.29(+3.35%) |
Nov 14, 2019 | 36.76 | 38.60 | 36.32 | 38.50 | 5,982,824 | +1.87(+5.11%) |
Nov 13, 2019 | 36.95 | 37.19 | 36.30 | 36.63 | 2,091,842 | -0.68(-1.82%) |
Nov 12, 2019 | 37.42 | 37.49 | 36.29 | 37.31 | 3,167,255 | +0.15(+0.40%) |
Nov 11, 2019 | 36.15 | 37.79 | 36.05 | 37.16 | 4,053,582 | +0.97(+2.68%) |
Nov 08, 2019 | 34.87 | 36.43 | 34.83 | 36.19 | 5,044,300 | +1.58(+4.57%) |
Nov 07, 2019 | 36.20 | 36.40 | 34.57 | 34.61 | 4,541,757 | -1.53(-4.23%) |
Nov 06, 2019 | 36.26 | 36.71 | 35.44 | 36.14 | 3,422,904 | +0.50(+1.40%) |
Nov 05, 2019 | 34.84 | 36.89 | 34.55 | 35.64 | 6,043,166 | +0.63(+1.80%) |
Nov 04, 2019 | 33.73 | 35.29 | 33.56 | 35.01 | 6,070,577 | +1.29(+3.83%) |