Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 43.89 | 43.89 | 42.34 | 42.44 | 900,400 | -1.41(-3.22%) |
Jan 30, 2020 | 43.51 | 44.02 | 43.46 | 43.85 | 354,513 | +0.06(+0.14%) |
Jan 29, 2020 | 44.17 | 44.47 | 43.70 | 43.79 | 640,352 | -0.28(-0.64%) |
Jan 28, 2020 | 44.23 | 44.54 | 43.81 | 44.07 | 575,415 | -0.12(-0.27%) |
Jan 27, 2020 | 43.78 | 44.72 | 43.78 | 44.19 | 475,799 | -0.16(-0.36%) |
Jan 24, 2020 | 45.10 | 45.10 | 44.07 | 44.35 | 592,200 | -0.65(-1.44%) |
Jan 23, 2020 | 44.82 | 45.31 | 44.42 | 45.00 | 1,395,885 | +0.13(+0.29%) |
Jan 22, 2020 | 45.13 | 45.37 | 44.69 | 44.87 | 776,630 | -0.25(-0.55%) |
Jan 21, 2020 | 45.55 | 45.80 | 45.07 | 45.12 | 1,403,563 | -0.48(-1.05%) |
Jan 17, 2020 | 46.16 | 46.16 | 45.55 | 45.60 | 803,000 | -0.40(-0.87%) |
Jan 16, 2020 | 46.46 | 46.83 | 45.82 | 46.00 | 496,554 | -0.25(-0.54%) |
Jan 15, 2020 | 45.91 | 46.36 | 45.91 | 46.25 | 460,410 | +0.11(+0.24%) |
Jan 14, 2020 | 45.91 | 46.34 | 45.73 | 46.14 | 521,982 | +0.24(+0.52%) |
Jan 13, 2020 | 45.26 | 45.91 | 45.01 | 45.90 | 544,640 | +0.48(+1.06%) |
Jan 10, 2020 | 45.34 | 45.87 | 44.94 | 45.42 | 541,100 | +0.24(+0.53%) |
Jan 09, 2020 | 46.01 | 46.70 | 45.09 | 45.18 | 850,619 | -0.98(-2.12%) |
Jan 08, 2020 | 46.57 | 46.81 | 46.07 | 46.16 | 461,519 | -0.31(-0.67%) |
Jan 07, 2020 | 47.00 | 47.30 | 46.41 | 46.47 | 463,457 | -0.75(-1.59%) |
Jan 06, 2020 | 47.65 | 47.88 | 47.10 | 47.22 | 551,353 | -0.82(-1.71%) |
Jan 03, 2020 | 48.26 | 48.58 | 47.64 | 48.04 | 358,600 | -0.88(-1.80%) |
Jan 02, 2020 | 49.26 | 49.39 | 48.09 | 48.92 | 334,529 | +0.29(+0.60%) |
Dec 31, 2019 | 48.31 | 48.83 | 48.31 | 48.63 | 409,200 | +0.18(+0.37%) |
Dec 30, 2019 | 48.93 | 48.98 | 48.16 | 48.45 | 256,243 | -0.53(-1.08%) |
Dec 27, 2019 | 48.79 | 49.24 | 48.43 | 48.98 | 392,500 | +0.38(+0.78%) |
Dec 26, 2019 | 48.99 | 49.07 | 48.18 | 48.60 | 371,922 | -0.26(-0.53%) |
Dec 24, 2019 | 48.75 | 49.15 | 48.75 | 48.86 | 805,100 | +0.16(+0.33%) |
Dec 23, 2019 | 51.49 | 51.54 | 48.69 | 48.70 | 800,261 | -2.80(-5.44%) |
Dec 20, 2019 | 51.01 | 51.70 | 50.80 | 51.50 | 897,400 | +0.36(+0.70%) |
Dec 19, 2019 | 51.20 | 51.23 | 50.55 | 51.14 | 320,858 | -0.22(-0.43%) |
Dec 18, 2019 | 51.86 | 51.94 | 50.83 | 51.36 | 291,991 | -0.22(-0.43%) |
Dec 17, 2019 | 50.44 | 51.63 | 50.25 | 51.58 | 433,598 | +1.13(+2.24%) |
Dec 16, 2019 | 49.97 | 50.75 | 49.89 | 50.45 | 529,585 | +0.54(+1.08%) |
Dec 13, 2019 | 52.33 | 52.33 | 49.81 | 49.91 | 462,200 | -2.42(-4.62%) |
Dec 12, 2019 | 51.67 | 52.47 | 51.28 | 52.33 | 897,802 | +0.33(+0.63%) |
Dec 11, 2019 | 50.81 | 52.13 | 50.57 | 52.00 | 433,983 | +1.05(+2.06%) |
Dec 10, 2019 | 50.70 | 51.05 | 50.56 | 50.95 | 271,533 | +0.27(+0.53%) |
Dec 09, 2019 | 50.99 | 51.11 | 50.68 | 50.68 | 250,904 | -0.47(-0.92%) |
Dec 06, 2019 | 51.08 | 51.59 | 51.01 | 51.15 | 274,300 | +0.54(+1.07%) |
Dec 05, 2019 | 50.37 | 51.02 | 50.30 | 50.61 | 407,250 | +0.27(+0.54%) |
Dec 04, 2019 | 49.99 | 51.03 | 49.78 | 50.34 | 466,736 | +0.50(+1.00%) |
Dec 03, 2019 | 50.54 | 50.54 | 49.62 | 49.84 | 423,033 | -1.09(-2.14%) |
Dec 02, 2019 | 51.14 | 51.43 | 50.77 | 50.93 | 326,174 | -0.16(-0.31%) |
Nov 29, 2019 | 51.76 | 51.83 | 51.03 | 51.09 | 139,100 | -0.89(-1.71%) |
Nov 27, 2019 | 52.16 | 52.27 | 51.81 | 51.98 | 243,800 | -0.02(-0.04%) |
Nov 26, 2019 | 51.91 | 52.00 | 51.48 | 52.00 | 373,810 | +0.31(+0.60%) |
Nov 25, 2019 | 51.65 | 52.13 | 51.52 | 51.69 | 407,560 | +0.09(+0.17%) |
Nov 22, 2019 | 51.36 | 52.01 | 51.36 | 51.60 | 245,800 | +0.22(+0.43%) |
Nov 21, 2019 | 52.21 | 52.23 | 51.34 | 51.38 | 425,681 | -0.52(-1.00%) |
Nov 20, 2019 | 52.00 | 52.33 | 51.42 | 51.90 | 392,159 | -0.25(-0.48%) |
Nov 19, 2019 | 52.88 | 52.97 | 52.07 | 52.15 | 432,150 | -0.57(-1.08%) |
Nov 18, 2019 | 53.01 | 53.12 | 52.59 | 52.72 | 338,176 | -0.27(-0.51%) |
Nov 15, 2019 | 53.05 | 53.05 | 52.57 | 52.99 | 260,200 | +0.26(+0.49%) |
Nov 14, 2019 | 52.40 | 53.16 | 52.30 | 52.73 | 481,404 | +0.48(+0.92%) |
Nov 13, 2019 | 51.65 | 52.33 | 51.42 | 52.25 | 396,251 | +0.21(+0.40%) |
Nov 12, 2019 | 51.95 | 52.63 | 51.84 | 52.04 | 426,745 | +0.12(+0.23%) |
Nov 11, 2019 | 51.51 | 52.17 | 51.49 | 51.92 | 300,292 | +0.15(+0.29%) |
Nov 08, 2019 | 51.60 | 51.83 | 51.24 | 51.77 | 412,700 | +0.07(+0.14%) |
Nov 07, 2019 | 52.21 | 52.59 | 51.61 | 51.70 | 332,969 | -0.33(-0.63%) |
Nov 06, 2019 | 52.42 | 52.55 | 52.03 | 52.03 | 380,169 | -0.44(-0.84%) |
Nov 05, 2019 | 52.59 | 53.19 | 52.17 | 52.47 | 412,251 | -0.13(-0.25%) |
Nov 04, 2019 | 52.15 | 52.68 | 51.80 | 52.60 | 672,896 | +0.87(+1.68%) |