Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.44 | 44.44 | 41.21 | 41.44 | 4,568,384 | -3.52(-7.83%) |
Jan 30, 2020 | 44.75 | 45.09 | 43.98 | 44.96 | 1,948,703 | +0.12(+0.26%) |
Jan 29, 2020 | 44.88 | 45.05 | 44.50 | 44.85 | 831,674 | +0.14(+0.31%) |
Jan 28, 2020 | 45.08 | 45.27 | 44.50 | 44.71 | 974,556 | -0.22(-0.50%) |
Jan 27, 2020 | 44.16 | 45.27 | 43.90 | 44.93 | 1,190,009 | +0.06(+0.13%) |
Jan 24, 2020 | 46.07 | 46.23 | 44.50 | 44.88 | 1,102,494 | -1.19(-2.58%) |
Jan 23, 2020 | 46.90 | 46.92 | 45.37 | 46.06 | 1,734,608 | -0.99(-2.11%) |
Jan 22, 2020 | 46.94 | 47.28 | 46.77 | 47.06 | 1,451,039 | +0.09(+0.19%) |
Jan 21, 2020 | 47.21 | 47.21 | 46.70 | 46.97 | 2,520,660 | -0.55(-1.15%) |
Jan 17, 2020 | 46.67 | 47.54 | 46.56 | 47.52 | 1,713,349 | +1.06(+2.29%) |
Jan 16, 2020 | 46.30 | 46.53 | 45.88 | 46.45 | 1,478,121 | +0.32(+0.70%) |
Jan 15, 2020 | 44.89 | 46.24 | 44.73 | 46.13 | 1,265,137 | +1.21(+2.69%) |
Jan 14, 2020 | 44.33 | 45.06 | 44.28 | 44.92 | 1,175,483 | +0.56(+1.25%) |
Jan 13, 2020 | 43.73 | 44.54 | 43.45 | 44.37 | 1,378,348 | +0.74(+1.70%) |
Jan 10, 2020 | 43.58 | 43.90 | 43.20 | 43.63 | 944,599 | +0.12(+0.27%) |
Jan 09, 2020 | 43.84 | 44.20 | 42.95 | 43.51 | 1,444,132 | -0.13(-0.29%) |
Jan 08, 2020 | 43.88 | 44.41 | 43.32 | 43.64 | 1,575,731 | -0.24(-0.56%) |
Jan 07, 2020 | 44.69 | 44.82 | 43.82 | 43.88 | 1,247,040 | -0.79(-1.77%) |
Jan 06, 2020 | 45.07 | 45.37 | 44.67 | 44.67 | 1,289,152 | -0.68(-1.50%) |
Jan 03, 2020 | 45.65 | 45.91 | 45.16 | 45.35 | 2,057,557 | -0.96(-2.08%) |
Jan 02, 2020 | 46.48 | 46.65 | 45.88 | 46.32 | 951,831 | +0.03(+0.06%) |
Dec 31, 2019 | 46.14 | 46.52 | 46.02 | 46.29 | 711,604 | +0.11(+0.23%) |
Dec 30, 2019 | 45.78 | 46.35 | 45.72 | 46.18 | 835,191 | +0.28(+0.62%) |
Dec 27, 2019 | 46.29 | 46.44 | 45.89 | 45.90 | 1,791,527 | -0.26(-0.57%) |
Dec 26, 2019 | 46.16 | 46.46 | 45.96 | 46.16 | 734,091 | -0.09(-0.19%) |
Dec 24, 2019 | 46.23 | 46.48 | 46.09 | 46.25 | 843,337 | +0.06(+0.13%) |
Dec 23, 2019 | 46.33 | 46.33 | 45.87 | 46.19 | 1,770,079 | -0.19(-0.42%) |
Dec 20, 2019 | 46.17 | 46.74 | 45.88 | 46.39 | 3,406,897 | +0.57(+1.23%) |
Dec 19, 2019 | 45.97 | 46.17 | 45.44 | 45.82 | 1,110,237 | -0.01(-0.02%) |
Dec 18, 2019 | 45.63 | 45.97 | 44.98 | 45.83 | 1,635,070 | +0.18(+0.38%) |
Dec 17, 2019 | 45.75 | 46.00 | 45.45 | 45.65 | 980,927 | -0.24(-0.53%) |
Dec 16, 2019 | 45.82 | 46.45 | 45.44 | 45.90 | 1,043,313 | +0.38(+0.84%) |
Dec 13, 2019 | 46.26 | 46.34 | 45.32 | 45.52 | 844,465 | -0.66(-1.43%) |
Dec 12, 2019 | 45.97 | 46.62 | 45.64 | 46.18 | 819,542 | +0.32(+0.70%) |
Dec 11, 2019 | 45.54 | 45.95 | 45.30 | 45.86 | 795,652 | +0.51(+1.12%) |
Dec 10, 2019 | 45.79 | 45.85 | 45.27 | 45.35 | 1,499,205 | -0.65(-1.42%) |
Dec 09, 2019 | 46.20 | 46.59 | 45.86 | 46.01 | 1,284,009 | -0.20(-0.44%) |
Dec 06, 2019 | 46.30 | 46.74 | 46.05 | 46.21 | 1,466,298 | +0.20(+0.44%) |
Dec 05, 2019 | 45.84 | 46.26 | 45.48 | 46.01 | 1,162,306 | +0.13(+0.28%) |
Dec 04, 2019 | 45.33 | 46.52 | 45.28 | 45.88 | 2,637,983 | +0.50(+1.10%) |
Dec 03, 2019 | 44.84 | 45.42 | 44.32 | 45.38 | 1,170,408 | -0.11(-0.24%) |
Dec 02, 2019 | 45.69 | 45.69 | 45.30 | 45.49 | 2,169,883 | -0.02(-0.04%) |
Nov 29, 2019 | 45.32 | 45.70 | 45.03 | 45.51 | 616,600 | +0.20(+0.45%) |
Nov 27, 2019 | 45.24 | 45.61 | 45.14 | 45.30 | 1,005,130 | +0.11(+0.24%) |
Nov 26, 2019 | 44.46 | 45.33 | 44.38 | 45.20 | 1,672,070 | +0.75(+1.69%) |
Nov 25, 2019 | 43.88 | 44.62 | 43.53 | 44.45 | 2,198,426 | +0.57(+1.29%) |
Nov 22, 2019 | 45.38 | 45.49 | 43.79 | 43.88 | 2,592,697 | -1.40(-3.10%) |
Nov 21, 2019 | 44.65 | 46.51 | 44.15 | 45.28 | 4,665,395 | +4.45(+10.91%) |
Nov 20, 2019 | 40.90 | 41.25 | 40.54 | 40.83 | 1,755,547 | -0.13(-0.31%) |
Nov 19, 2019 | 40.25 | 41.11 | 40.23 | 40.96 | 1,198,814 | +0.69(+1.72%) |
Nov 18, 2019 | 40.20 | 40.36 | 39.91 | 40.26 | 703,018 | -0.07(-0.17%) |
Nov 15, 2019 | 40.93 | 40.93 | 40.14 | 40.33 | 575,357 | -0.38(-0.93%) |
Nov 14, 2019 | 40.57 | 40.79 | 40.38 | 40.71 | 674,716 | +0.01(+0.02%) |
Nov 13, 2019 | 40.69 | 41.05 | 40.32 | 40.70 | 885,291 | -0.08(-0.19%) |
Nov 12, 2019 | 40.95 | 40.95 | 40.46 | 40.78 | 896,043 | -0.23(-0.57%) |
Nov 11, 2019 | 40.60 | 41.36 | 40.60 | 41.02 | 646,672 | +0.16(+0.38%) |
Nov 08, 2019 | 40.64 | 41.09 | 40.45 | 40.86 | 1,157,895 | +0.36(+0.89%) |
Nov 07, 2019 | 41.00 | 41.44 | 40.44 | 40.50 | 1,356,098 | -0.19(-0.48%) |
Nov 06, 2019 | 40.55 | 40.96 | 39.81 | 40.69 | 1,573,280 | +0.13(+0.31%) |
Nov 05, 2019 | 40.61 | 41.02 | 40.34 | 40.57 | 1,885,816 | +0.15(+0.36%) |
Nov 04, 2019 | 41.63 | 41.77 | 40.29 | 40.42 | 1,148,571 | -0.96(-2.33%) |