Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.47 | 44.64 | 42.71 | 43.03 | 11,933,978 | -1.21(-2.73%) |
Jan 30, 2020 | 43.26 | 45.26 | 43.26 | 44.23 | 15,027,227 | -1.73(-3.76%) |
Jan 29, 2020 | 45.83 | 46.43 | 45.74 | 45.96 | 3,447,305 | +0.00(+0.00%) |
Jan 28, 2020 | 45.27 | 46.31 | 44.86 | 45.96 | 7,238,611 | +1.22(+2.72%) |
Jan 27, 2020 | 44.88 | 45.61 | 44.21 | 44.75 | 8,192,838 | -2.22(-4.73%) |
Jan 24, 2020 | 48.57 | 48.73 | 46.58 | 46.97 | 6,546,221 | -1.91(-3.90%) |
Jan 23, 2020 | 48.46 | 49.04 | 47.57 | 48.88 | 6,378,731 | -0.43(-0.86%) |
Jan 22, 2020 | 50.10 | 50.45 | 49.17 | 49.30 | 5,167,010 | -0.80(-1.60%) |
Jan 21, 2020 | 50.79 | 50.79 | 49.72 | 50.11 | 12,240,120 | -1.20(-2.33%) |
Jan 17, 2020 | 50.86 | 51.34 | 50.72 | 51.30 | 6,637,069 | +0.54(+1.07%) |
Jan 16, 2020 | 50.01 | 50.77 | 49.88 | 50.76 | 4,828,390 | +0.90(+1.80%) |
Jan 15, 2020 | 49.93 | 50.35 | 49.52 | 49.86 | 3,698,715 | +0.23(+0.46%) |
Jan 14, 2020 | 48.86 | 49.70 | 48.79 | 49.63 | 4,457,558 | +0.84(+1.72%) |
Jan 13, 2020 | 48.53 | 49.08 | 48.26 | 48.79 | 4,088,911 | +0.50(+1.04%) |
Jan 10, 2020 | 48.69 | 49.01 | 48.24 | 48.29 | 4,413,416 | -0.35(-0.71%) |
Jan 09, 2020 | 48.57 | 48.72 | 48.37 | 48.63 | 2,619,112 | +0.43(+0.90%) |
Jan 08, 2020 | 47.94 | 48.46 | 47.87 | 48.20 | 5,079,965 | +0.23(+0.47%) |
Jan 07, 2020 | 47.58 | 48.11 | 47.57 | 47.97 | 5,815,249 | +0.15(+0.31%) |
Jan 06, 2020 | 48.78 | 48.83 | 47.71 | 47.82 | 6,774,543 | -1.49(-3.03%) |
Jan 03, 2020 | 49.47 | 49.82 | 48.99 | 49.31 | 4,949,399 | -1.40(-2.77%) |
Jan 02, 2020 | 50.76 | 51.07 | 50.13 | 50.72 | 4,250,028 | +0.47(+0.94%) |
Dec 31, 2019 | 50.44 | 50.54 | 50.16 | 50.24 | 3,167,441 | -0.19(-0.37%) |
Dec 30, 2019 | 51.04 | 51.09 | 50.35 | 50.43 | 2,598,502 | -0.31(-0.60%) |
Dec 27, 2019 | 51.02 | 51.14 | 50.59 | 50.74 | 2,117,832 | +0.00(+0.00%) |
Dec 26, 2019 | 50.41 | 50.85 | 50.17 | 50.74 | 3,254,678 | +0.39(+0.77%) |
Dec 24, 2019 | 50.81 | 51.02 | 50.15 | 50.35 | 2,167,202 | -0.32(-0.62%) |
Dec 23, 2019 | 49.74 | 50.68 | 49.57 | 50.67 | 6,034,973 | +1.04(+2.09%) |
Dec 20, 2019 | 48.34 | 50.62 | 47.70 | 49.63 | 16,055,628 | +3.52(+7.63%) |
Dec 19, 2019 | 46.15 | 46.49 | 46.03 | 46.11 | 4,529,620 | +0.07(+0.15%) |
Dec 18, 2019 | 46.41 | 46.62 | 46.03 | 46.04 | 6,661,226 | -0.61(-1.31%) |
Dec 17, 2019 | 46.22 | 46.76 | 46.00 | 46.66 | 3,284,060 | +0.21(+0.45%) |
Dec 16, 2019 | 47.51 | 47.51 | 46.32 | 46.45 | 4,643,698 | -0.45(-0.97%) |
Dec 13, 2019 | 46.62 | 47.44 | 46.57 | 46.90 | 7,038,703 | +0.54(+1.17%) |
Dec 12, 2019 | 45.35 | 46.42 | 45.23 | 46.36 | 5,333,149 | +1.10(+2.42%) |
Dec 11, 2019 | 44.94 | 45.38 | 44.86 | 45.26 | 2,872,183 | +0.46(+1.04%) |
Dec 10, 2019 | 44.54 | 44.89 | 44.36 | 44.80 | 3,741,433 | -0.09(-0.20%) |
Dec 09, 2019 | 44.55 | 44.99 | 44.43 | 44.89 | 3,242,873 | +0.63(+1.43%) |
Dec 06, 2019 | 44.35 | 44.60 | 44.20 | 44.25 | 3,725,378 | +0.56(+1.29%) |
Dec 05, 2019 | 43.89 | 43.99 | 43.36 | 43.69 | 3,188,853 | +0.32(+0.73%) |
Dec 04, 2019 | 43.05 | 43.83 | 43.05 | 43.37 | 2,675,494 | +0.34(+0.78%) |
Dec 03, 2019 | 43.34 | 43.34 | 42.77 | 43.04 | 3,131,476 | -0.94(-2.14%) |
Dec 02, 2019 | 44.64 | 44.66 | 43.93 | 43.98 | 3,416,846 | -0.58(-1.31%) |
Nov 29, 2019 | 44.70 | 44.84 | 44.49 | 44.56 | 1,935,327 | -0.14(-0.31%) |
Nov 27, 2019 | 44.47 | 44.78 | 44.27 | 44.70 | 4,888,901 | +0.53(+1.21%) |
Nov 26, 2019 | 44.19 | 44.23 | 43.63 | 44.16 | 3,255,219 | +0.18(+0.40%) |
Nov 25, 2019 | 43.37 | 44.11 | 43.33 | 43.99 | 3,090,245 | +0.81(+1.88%) |
Nov 22, 2019 | 43.03 | 43.42 | 42.74 | 43.18 | 4,017,346 | +0.65(+1.53%) |
Nov 21, 2019 | 42.41 | 42.78 | 41.98 | 42.52 | 3,814,388 | -0.15(-0.35%) |
Nov 20, 2019 | 43.03 | 43.14 | 42.52 | 42.67 | 3,154,247 | -0.80(-1.84%) |
Nov 19, 2019 | 43.93 | 44.02 | 43.46 | 43.47 | 2,562,093 | -0.21(-0.47%) |
Nov 18, 2019 | 43.78 | 43.90 | 43.44 | 43.68 | 2,247,871 | -0.15(-0.33%) |
Nov 15, 2019 | 43.83 | 44.05 | 43.54 | 43.83 | 2,238,560 | +0.40(+0.92%) |
Nov 14, 2019 | 43.15 | 43.48 | 42.94 | 43.42 | 1,978,990 | +0.37(+0.86%) |
Nov 13, 2019 | 43.25 | 43.37 | 42.87 | 43.05 | 2,624,896 | -0.41(-0.94%) |
Nov 12, 2019 | 43.93 | 44.01 | 43.24 | 43.46 | 2,302,040 | -0.20(-0.45%) |
Nov 11, 2019 | 43.62 | 43.98 | 43.40 | 43.66 | 2,348,636 | -0.36(-0.82%) |
Nov 08, 2019 | 43.58 | 44.02 | 43.25 | 44.02 | 2,773,280 | +0.00(+0.00%) |
Nov 07, 2019 | 43.86 | 44.30 | 43.65 | 44.02 | 3,907,319 | +0.66(+1.53%) |
Nov 06, 2019 | 43.84 | 43.88 | 43.21 | 43.36 | 3,147,466 | -0.48(-1.09%) |
Nov 05, 2019 | 43.35 | 44.28 | 43.30 | 43.83 | 3,941,973 | +0.64(+1.47%) |
Nov 04, 2019 | 42.26 | 43.36 | 42.26 | 43.20 | 4,269,824 | +1.23(+2.93%) |