Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.41 | 47.67 | 46.48 | 47.48 | 4,001,700 | -0.31(-0.65%) |
Jan 30, 2020 | 46.65 | 47.89 | 46.50 | 47.79 | 3,093,765 | +0.95(+2.03%) |
Jan 29, 2020 | 47.97 | 48.64 | 46.36 | 46.84 | 7,490,796 | -1.37(-2.84%) |
Jan 28, 2020 | 47.77 | 48.35 | 47.46 | 48.21 | 2,874,154 | +0.85(+1.79%) |
Jan 27, 2020 | 46.83 | 47.65 | 46.13 | 47.36 | 3,799,164 | -1.07(-2.21%) |
Jan 24, 2020 | 48.67 | 49.54 | 47.62 | 48.43 | 5,475,000 | -0.05(-0.10%) |
Jan 23, 2020 | 47.48 | 48.92 | 47.10 | 48.48 | 4,141,608 | +1.01(+2.13%) |
Jan 22, 2020 | 48.19 | 48.95 | 47.32 | 47.47 | 4,132,607 | -0.51(-1.06%) |
Jan 21, 2020 | 46.50 | 48.77 | 46.36 | 47.98 | 6,251,594 | +1.46(+3.14%) |
Jan 17, 2020 | 47.00 | 47.00 | 46.02 | 46.52 | 3,498,600 | -0.31(-0.66%) |
Jan 16, 2020 | 47.55 | 47.55 | 46.11 | 46.83 | 3,354,532 | -0.25(-0.53%) |
Jan 15, 2020 | 47.64 | 48.06 | 46.84 | 47.08 | 3,179,103 | -0.60(-1.26%) |
Jan 14, 2020 | 46.36 | 48.00 | 46.26 | 47.68 | 4,941,319 | +1.33(+2.87%) |
Jan 13, 2020 | 46.31 | 46.45 | 45.13 | 46.35 | 3,797,299 | +0.29(+0.63%) |
Jan 10, 2020 | 45.59 | 46.24 | 45.36 | 46.06 | 4,513,800 | +0.47(+1.03%) |
Jan 09, 2020 | 45.16 | 45.96 | 44.52 | 45.59 | 4,641,005 | +0.51(+1.13%) |
Jan 08, 2020 | 44.14 | 45.74 | 43.87 | 45.08 | 5,640,573 | +0.83(+1.88%) |
Jan 07, 2020 | 43.18 | 44.70 | 43.03 | 44.25 | 4,773,568 | +1.15(+2.67%) |
Jan 06, 2020 | 42.79 | 43.81 | 42.38 | 43.10 | 4,965,589 | -0.09(-0.21%) |
Jan 03, 2020 | 42.85 | 43.36 | 42.23 | 43.19 | 4,408,800 | -0.39(-0.89%) |
Jan 02, 2020 | 43.22 | 44.07 | 43.17 | 43.58 | 3,912,333 | +0.56(+1.30%) |
Dec 31, 2019 | 43.00 | 43.60 | 42.78 | 43.02 | 5,500,800 | -0.48(-1.10%) |
Dec 30, 2019 | 45.60 | 45.67 | 43.05 | 43.50 | 8,655,401 | -2.34(-5.10%) |
Dec 27, 2019 | 45.90 | 46.20 | 45.17 | 45.84 | 4,455,300 | +0.11(+0.24%) |
Dec 26, 2019 | 45.70 | 45.81 | 45.01 | 45.73 | 5,179,278 | +0.03(+0.07%) |
Dec 24, 2019 | 45.62 | 46.20 | 45.61 | 45.70 | 2,512,000 | +0.16(+0.35%) |
Dec 23, 2019 | 47.91 | 48.00 | 45.26 | 45.54 | 10,835,912 | -2.38(-4.97%) |
Dec 20, 2019 | 46.25 | 48.54 | 46.22 | 47.92 | 16,997,600 | +1.64(+3.54%) |
Dec 19, 2019 | 46.79 | 47.00 | 46.02 | 46.28 | 4,477,732 | -0.73(-1.55%) |
Dec 18, 2019 | 47.27 | 47.64 | 46.85 | 47.01 | 3,577,477 | -0.49(-1.03%) |
Dec 17, 2019 | 48.24 | 48.25 | 47.22 | 47.50 | 4,077,859 | -0.43(-0.90%) |
Dec 16, 2019 | 47.06 | 49.31 | 46.98 | 47.93 | 9,094,434 | +1.18(+2.52%) |
Dec 13, 2019 | 46.74 | 47.67 | 46.60 | 46.75 | 3,012,600 | +0.15(+0.32%) |
Dec 12, 2019 | 47.23 | 47.44 | 46.47 | 46.60 | 4,694,722 | -0.76(-1.60%) |
Dec 11, 2019 | 45.37 | 47.55 | 45.28 | 47.36 | 3,803,058 | +2.10(+4.64%) |
Dec 10, 2019 | 45.69 | 45.69 | 45.07 | 45.26 | 2,888,274 | -0.16(-0.35%) |
Dec 09, 2019 | 45.20 | 46.09 | 44.88 | 45.42 | 2,770,990 | +0.22(+0.49%) |
Dec 06, 2019 | 45.00 | 45.45 | 44.17 | 45.20 | 5,046,500 | +0.14(+0.31%) |
Dec 05, 2019 | 47.09 | 47.18 | 44.05 | 45.06 | 13,032,569 | -2.25(-4.76%) |
Dec 04, 2019 | 47.81 | 48.08 | 46.94 | 47.31 | 3,144,831 | -0.20(-0.42%) |
Dec 03, 2019 | 46.55 | 47.56 | 46.08 | 47.51 | 2,871,176 | +0.12(+0.25%) |
Dec 02, 2019 | 49.08 | 49.11 | 47.17 | 47.39 | 4,379,431 | -1.59(-3.25%) |
Nov 29, 2019 | 49.00 | 49.69 | 48.65 | 48.98 | 1,702,300 | -0.39(-0.79%) |
Nov 27, 2019 | 49.29 | 49.75 | 48.80 | 49.37 | 3,046,600 | +0.37(+0.76%) |
Nov 26, 2019 | 48.49 | 49.78 | 48.17 | 49.00 | 6,777,676 | +0.06(+0.12%) |
Nov 25, 2019 | 46.50 | 49.33 | 46.47 | 48.94 | 9,656,998 | +2.48(+5.34%) |
Nov 22, 2019 | 46.70 | 47.20 | 46.23 | 46.46 | 6,356,400 | -0.30(-0.64%) |
Nov 21, 2019 | 44.24 | 46.83 | 44.10 | 46.76 | 10,834,345 | +2.81(+6.39%) |
Nov 20, 2019 | 44.00 | 44.54 | 42.77 | 43.95 | 7,973,127 | -0.20(-0.45%) |
Nov 19, 2019 | 45.00 | 45.00 | 43.81 | 44.15 | 3,751,947 | -0.71(-1.58%) |
Nov 18, 2019 | 43.29 | 45.36 | 42.80 | 44.86 | 9,065,141 | +1.82(+4.23%) |
Nov 15, 2019 | 42.18 | 43.93 | 41.73 | 43.04 | 7,836,600 | +1.12(+2.67%) |
Nov 14, 2019 | 42.83 | 42.91 | 40.65 | 41.92 | 8,912,226 | -1.38(-3.19%) |
Nov 13, 2019 | 42.20 | 43.43 | 42.01 | 43.30 | 4,028,192 | +0.97(+2.29%) |
Nov 12, 2019 | 42.74 | 43.45 | 42.20 | 42.33 | 4,292,934 | -0.64(-1.49%) |
Nov 11, 2019 | 42.85 | 43.01 | 41.80 | 42.97 | 3,843,214 | -0.26(-0.60%) |
Nov 08, 2019 | 43.23 | 43.38 | 42.53 | 43.23 | 4,927,300 | -0.06(-0.14%) |
Nov 07, 2019 | 43.31 | 43.64 | 42.27 | 43.29 | 6,045,033 | +0.37(+0.86%) |
Nov 06, 2019 | 40.60 | 43.28 | 40.48 | 42.92 | 9,617,257 | +1.55(+3.75%) |
Nov 05, 2019 | 42.40 | 43.09 | 41.25 | 41.37 | 6,633,569 | -1.46(-3.41%) |
Nov 04, 2019 | 43.00 | 43.80 | 42.37 | 42.83 | 6,277,653 | -0.15(-0.35%) |