Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.34 | 44.65 | 43.50 | 43.80 | 1,638,506 | -1.29(-2.85%) |
Jan 30, 2020 | 43.54 | 45.11 | 43.42 | 45.08 | 1,776,032 | +0.81(+1.83%) |
Jan 29, 2020 | 44.95 | 45.06 | 44.26 | 44.27 | 1,337,873 | -0.43(-0.97%) |
Jan 28, 2020 | 44.38 | 45.09 | 44.09 | 44.70 | 1,377,070 | +0.77(+1.76%) |
Jan 27, 2020 | 44.11 | 44.46 | 43.84 | 43.93 | 1,804,821 | -1.53(-3.36%) |
Jan 24, 2020 | 46.90 | 46.90 | 44.97 | 45.46 | 2,076,121 | -1.43(-3.05%) |
Jan 23, 2020 | 46.69 | 47.07 | 45.99 | 46.89 | 1,626,641 | -0.31(-0.66%) |
Jan 22, 2020 | 47.23 | 47.44 | 47.00 | 47.21 | 955,607 | +0.15(+0.32%) |
Jan 21, 2020 | 47.76 | 47.81 | 46.96 | 47.05 | 1,619,668 | -1.21(-2.52%) |
Jan 17, 2020 | 47.70 | 48.35 | 47.55 | 48.27 | 1,733,542 | +0.68(+1.42%) |
Jan 16, 2020 | 47.23 | 47.77 | 46.99 | 47.59 | 1,908,608 | +0.77(+1.65%) |
Jan 15, 2020 | 47.07 | 47.58 | 46.60 | 46.82 | 1,547,327 | -0.79(-1.65%) |
Jan 14, 2020 | 47.45 | 48.32 | 47.37 | 47.61 | 2,500,218 | +0.04(+0.08%) |
Jan 13, 2020 | 47.63 | 47.74 | 47.30 | 47.57 | 1,276,341 | +0.15(+0.32%) |
Jan 10, 2020 | 47.86 | 47.94 | 47.29 | 47.41 | 1,705,554 | -0.47(-0.97%) |
Jan 09, 2020 | 47.69 | 48.00 | 47.25 | 47.88 | 1,922,556 | +0.76(+1.60%) |
Jan 08, 2020 | 46.60 | 47.80 | 46.42 | 47.12 | 2,975,522 | +0.72(+1.55%) |
Jan 07, 2020 | 46.31 | 46.51 | 45.99 | 46.41 | 2,266,789 | +0.51(+1.11%) |
Jan 06, 2020 | 45.71 | 46.14 | 45.38 | 45.90 | 2,273,687 | -0.39(-0.85%) |
Jan 03, 2020 | 46.90 | 47.01 | 46.01 | 46.29 | 2,000,990 | -1.42(-2.98%) |
Jan 02, 2020 | 47.43 | 47.79 | 47.03 | 47.71 | 2,940,216 | +0.59(+1.25%) |
Dec 31, 2019 | 46.81 | 47.30 | 46.61 | 47.12 | 1,209,586 | +0.27(+0.58%) |
Dec 30, 2019 | 47.16 | 47.24 | 46.67 | 46.85 | 1,055,406 | -0.06(-0.12%) |
Dec 27, 2019 | 47.52 | 47.61 | 46.83 | 46.90 | 1,368,518 | -0.69(-1.44%) |
Dec 26, 2019 | 47.31 | 47.73 | 47.28 | 47.59 | 1,555,006 | +0.44(+0.93%) |
Dec 24, 2019 | 47.60 | 47.61 | 47.10 | 47.15 | 399,020 | -0.32(-0.67%) |
Dec 23, 2019 | 47.91 | 48.03 | 47.25 | 47.47 | 1,087,708 | -0.45(-0.93%) |
Dec 20, 2019 | 48.43 | 48.55 | 47.91 | 47.92 | 2,929,158 | -0.10(-0.20%) |
Dec 19, 2019 | 48.52 | 48.52 | 47.89 | 48.01 | 4,392,254 | -0.45(-0.92%) |
Dec 18, 2019 | 48.87 | 49.11 | 48.45 | 48.46 | 1,329,048 | -0.26(-0.52%) |
Dec 17, 2019 | 48.11 | 48.87 | 48.09 | 48.71 | 1,641,651 | +0.47(+0.98%) |
Dec 16, 2019 | 48.28 | 48.58 | 47.98 | 48.24 | 1,773,309 | +0.55(+1.16%) |
Dec 13, 2019 | 48.31 | 48.73 | 47.49 | 47.69 | 1,529,204 | -0.34(-0.70%) |
Dec 12, 2019 | 46.31 | 48.16 | 46.10 | 48.03 | 1,758,125 | +1.95(+4.23%) |
Dec 11, 2019 | 46.16 | 46.39 | 45.90 | 46.08 | 1,400,744 | -0.14(-0.29%) |
Dec 10, 2019 | 46.03 | 46.49 | 45.95 | 46.21 | 1,281,717 | -0.03(-0.07%) |
Dec 09, 2019 | 45.93 | 46.37 | 45.73 | 46.25 | 1,004,669 | +0.12(+0.26%) |
Dec 06, 2019 | 46.17 | 46.61 | 45.96 | 46.13 | 1,270,454 | +0.81(+1.78%) |
Dec 05, 2019 | 45.61 | 45.73 | 45.15 | 45.32 | 1,130,938 | +0.10(+0.21%) |
Dec 04, 2019 | 45.14 | 45.75 | 44.92 | 45.22 | 1,976,760 | +0.39(+0.87%) |
Dec 03, 2019 | 45.73 | 45.95 | 44.48 | 44.83 | 2,457,909 | -1.94(-4.15%) |
Dec 02, 2019 | 47.40 | 47.66 | 46.72 | 46.77 | 1,365,452 | -0.38(-0.80%) |
Nov 29, 2019 | 47.42 | 47.53 | 47.12 | 47.15 | 629,716 | -0.34(-0.71%) |
Nov 27, 2019 | 47.24 | 47.56 | 46.90 | 47.48 | 1,239,018 | +0.53(+1.14%) |
Nov 26, 2019 | 46.81 | 47.04 | 46.53 | 46.95 | 1,644,238 | +0.06(+0.14%) |
Nov 25, 2019 | 46.48 | 46.93 | 46.09 | 46.89 | 1,863,050 | +0.44(+0.95%) |
Nov 22, 2019 | 45.89 | 46.47 | 45.79 | 46.45 | 1,452,681 | +0.72(+1.57%) |
Nov 21, 2019 | 45.51 | 45.76 | 45.05 | 45.73 | 2,331,812 | +0.22(+0.47%) |
Nov 20, 2019 | 45.81 | 45.90 | 45.02 | 45.51 | 2,037,235 | -0.67(-1.45%) |
Nov 19, 2019 | 46.66 | 46.80 | 46.03 | 46.18 | 1,492,740 | -0.15(-0.33%) |
Nov 18, 2019 | 46.69 | 46.83 | 45.68 | 46.33 | 2,541,486 | -0.58(-1.24%) |
Nov 15, 2019 | 47.51 | 47.66 | 46.65 | 46.92 | 1,766,287 | -0.14(-0.29%) |
Nov 14, 2019 | 47.28 | 47.60 | 47.01 | 47.05 | 1,841,461 | -0.44(-0.92%) |
Nov 13, 2019 | 47.99 | 48.03 | 47.20 | 47.49 | 1,754,260 | -1.04(-2.14%) |
Nov 12, 2019 | 48.13 | 48.59 | 47.87 | 48.53 | 1,720,165 | +0.50(+1.03%) |
Nov 11, 2019 | 47.43 | 48.48 | 47.43 | 48.03 | 1,660,804 | -0.18(-0.36%) |
Nov 08, 2019 | 48.54 | 48.70 | 47.52 | 48.21 | 2,946,817 | -0.59(-1.21%) |
Nov 07, 2019 | 48.89 | 49.86 | 48.71 | 48.80 | 2,643,736 | +0.61(+1.26%) |
Nov 06, 2019 | 48.59 | 48.81 | 47.74 | 48.19 | 2,592,318 | -0.57(-1.18%) |
Nov 05, 2019 | 47.91 | 49.27 | 47.67 | 48.77 | 3,253,110 | +1.17(+2.47%) |
Nov 04, 2019 | 47.04 | 47.65 | 46.57 | 47.60 | 3,122,022 | +1.27(+2.74%) |