Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.79 | 52.21 | 51.65 | 51.87 | 1,320,783 | -0.05(-0.10%) |
Jan 30, 2020 | 51.49 | 51.97 | 51.16 | 51.93 | 1,311,887 | +0.63(+1.23%) |
Jan 29, 2020 | 51.44 | 51.44 | 51.03 | 51.30 | 1,417,299 | -0.06(-0.12%) |
Jan 28, 2020 | 51.27 | 51.52 | 50.95 | 51.36 | 2,118,743 | +0.28(+0.54%) |
Jan 27, 2020 | 51.24 | 51.60 | 50.87 | 51.08 | 1,332,018 | -0.09(-0.17%) |
Jan 24, 2020 | 50.76 | 51.24 | 50.65 | 51.17 | 1,486,314 | +0.41(+0.80%) |
Jan 23, 2020 | 50.17 | 50.78 | 50.07 | 50.76 | 1,529,681 | +0.62(+1.23%) |
Jan 22, 2020 | 49.98 | 50.32 | 49.89 | 50.14 | 1,390,976 | +0.34(+0.68%) |
Jan 21, 2020 | 49.69 | 49.96 | 49.34 | 49.80 | 2,097,738 | +0.17(+0.35%) |
Jan 17, 2020 | 49.38 | 49.70 | 48.98 | 49.63 | 2,570,098 | +0.33(+0.67%) |
Jan 16, 2020 | 49.05 | 49.31 | 48.85 | 49.30 | 1,502,573 | +0.45(+0.92%) |
Jan 15, 2020 | 48.47 | 48.89 | 48.41 | 48.85 | 1,651,868 | +0.56(+1.15%) |
Jan 14, 2020 | 48.29 | 48.43 | 47.89 | 48.29 | 1,311,284 | +0.03(+0.07%) |
Jan 13, 2020 | 47.88 | 48.43 | 47.77 | 48.26 | 1,346,038 | +0.44(+0.93%) |
Jan 10, 2020 | 47.47 | 47.94 | 47.38 | 47.81 | 1,484,817 | +0.47(+0.99%) |
Jan 09, 2020 | 46.76 | 47.40 | 46.61 | 47.35 | 2,153,431 | +0.53(+1.13%) |
Jan 08, 2020 | 46.73 | 46.96 | 46.58 | 46.82 | 1,732,507 | +0.10(+0.22%) |
Jan 07, 2020 | 46.58 | 46.75 | 46.30 | 46.71 | 2,090,507 | +0.04(+0.09%) |
Jan 06, 2020 | 46.71 | 46.99 | 46.49 | 46.67 | 2,978,318 | -0.04(-0.09%) |
Jan 03, 2020 | 46.60 | 47.19 | 46.50 | 46.71 | 1,124,209 | +0.15(+0.32%) |
Jan 02, 2020 | 47.48 | 47.55 | 46.35 | 46.56 | 1,597,804 | -0.95(-1.99%) |
Dec 31, 2019 | 47.24 | 47.55 | 47.11 | 47.51 | 1,670,016 | +0.30(+0.63%) |
Dec 30, 2019 | 47.06 | 47.25 | 46.96 | 47.22 | 958,874 | +0.03(+0.07%) |
Dec 27, 2019 | 46.96 | 47.20 | 46.84 | 47.18 | 2,178,508 | +0.10(+0.22%) |
Dec 26, 2019 | 47.10 | 47.22 | 46.90 | 47.08 | 1,313,530 | -0.04(-0.09%) |
Dec 24, 2019 | 47.08 | 47.13 | 46.71 | 47.12 | 1,106,242 | -0.03(-0.06%) |
Dec 23, 2019 | 47.75 | 48.01 | 47.04 | 47.15 | 2,076,195 | -0.56(-1.18%) |
Dec 20, 2019 | 47.79 | 48.10 | 47.05 | 47.71 | 4,885,087 | +0.63(+1.35%) |
Dec 19, 2019 | 47.29 | 47.29 | 46.72 | 47.08 | 1,633,874 | -0.05(-0.11%) |
Dec 18, 2019 | 46.96 | 47.15 | 46.64 | 47.13 | 4,592,003 | +0.35(+0.75%) |
Dec 17, 2019 | 46.56 | 47.02 | 46.38 | 46.78 | 1,512,736 | +0.34(+0.74%) |
Dec 16, 2019 | 46.07 | 46.44 | 45.82 | 46.43 | 1,523,636 | +0.48(+1.05%) |
Dec 13, 2019 | 45.64 | 46.00 | 45.36 | 45.95 | 1,818,590 | +0.29(+0.64%) |
Dec 12, 2019 | 46.02 | 46.15 | 45.51 | 45.66 | 1,379,101 | -0.39(-0.85%) |
Dec 11, 2019 | 45.97 | 46.19 | 45.75 | 46.05 | 1,209,604 | +0.08(+0.17%) |
Dec 10, 2019 | 45.95 | 46.25 | 45.83 | 45.97 | 1,099,183 | +0.06(+0.13%) |
Dec 09, 2019 | 46.27 | 46.36 | 45.83 | 45.91 | 1,937,265 | -0.20(-0.43%) |
Dec 06, 2019 | 46.06 | 46.27 | 45.85 | 46.11 | 1,326,914 | -0.05(-0.11%) |
Dec 05, 2019 | 46.08 | 46.18 | 45.87 | 46.17 | 857,396 | +0.00(+0.00%) |
Dec 04, 2019 | 45.57 | 46.24 | 45.57 | 46.17 | 1,422,663 | +0.41(+0.89%) |
Dec 03, 2019 | 45.70 | 45.98 | 45.65 | 45.76 | 1,792,462 | +0.23(+0.51%) |
Dec 02, 2019 | 45.82 | 46.04 | 45.46 | 45.52 | 1,558,831 | -0.49(-1.08%) |
Nov 29, 2019 | 46.23 | 46.42 | 45.51 | 46.02 | 672,959 | -0.04(-0.09%) |
Nov 27, 2019 | 46.01 | 46.16 | 45.67 | 46.06 | 1,203,218 | +0.07(+0.15%) |
Nov 26, 2019 | 45.78 | 46.13 | 45.70 | 45.99 | 2,768,728 | +0.19(+0.42%) |
Nov 25, 2019 | 46.37 | 46.48 | 45.71 | 45.80 | 1,430,886 | -0.56(-1.20%) |
Nov 22, 2019 | 46.49 | 46.56 | 46.08 | 46.36 | 1,117,759 | +0.01(+0.02%) |
Nov 21, 2019 | 46.55 | 46.60 | 45.92 | 46.35 | 2,129,613 | +0.21(+0.45%) |
Nov 20, 2019 | 45.71 | 46.17 | 45.60 | 46.14 | 1,630,978 | +0.49(+1.07%) |
Nov 19, 2019 | 45.75 | 45.99 | 45.50 | 45.65 | 1,871,633 | -0.23(-0.51%) |
Nov 18, 2019 | 46.14 | 46.53 | 45.81 | 45.89 | 1,701,745 | -0.03(-0.06%) |
Nov 15, 2019 | 46.12 | 46.19 | 45.65 | 45.91 | 1,996,994 | -0.16(-0.34%) |
Nov 14, 2019 | 46.15 | 46.28 | 45.71 | 46.07 | 2,908,229 | +0.37(+0.82%) |
Nov 13, 2019 | 45.43 | 45.97 | 45.03 | 45.70 | 2,550,995 | +0.82(+1.84%) |
Nov 12, 2019 | 44.66 | 44.98 | 44.64 | 44.87 | 1,555,197 | +0.07(+0.16%) |
Nov 11, 2019 | 44.75 | 45.92 | 44.63 | 44.80 | 1,252,095 | -0.07(-0.15%) |
Nov 08, 2019 | 44.50 | 45.08 | 44.36 | 44.87 | 1,825,731 | +0.16(+0.35%) |
Nov 07, 2019 | 45.67 | 45.87 | 44.22 | 44.72 | 3,089,017 | -0.35(-0.77%) |
Nov 06, 2019 | 45.14 | 45.48 | 44.90 | 45.06 | 2,571,813 | +0.16(+0.37%) |
Nov 05, 2019 | 45.14 | 45.29 | 44.69 | 44.90 | 2,235,774 | -0.41(-0.90%) |
Nov 04, 2019 | 46.07 | 46.10 | 45.11 | 45.31 | 1,755,830 | -0.74(-1.60%) |