Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.13 | 47.13 | 45.38 | 46.20 | 680,200 | -1.04(-2.20%) |
Jan 30, 2020 | 47.51 | 47.97 | 46.79 | 47.24 | 442,297 | -0.49(-1.03%) |
Jan 29, 2020 | 47.39 | 47.92 | 46.91 | 47.73 | 936,789 | +0.61(+1.29%) |
Jan 28, 2020 | 47.29 | 47.38 | 46.83 | 47.12 | 488,695 | +0.11(+0.23%) |
Jan 27, 2020 | 46.84 | 47.50 | 46.23 | 47.01 | 443,817 | -1.06(-2.21%) |
Jan 24, 2020 | 48.20 | 48.62 | 47.45 | 48.07 | 280,600 | +0.15(+0.31%) |
Jan 23, 2020 | 47.54 | 48.14 | 47.41 | 47.92 | 204,123 | +0.19(+0.40%) |
Jan 22, 2020 | 47.83 | 48.55 | 47.63 | 47.73 | 381,446 | -0.14(-0.29%) |
Jan 21, 2020 | 47.29 | 48.20 | 47.18 | 47.87 | 489,713 | +0.21(+0.44%) |
Jan 17, 2020 | 47.23 | 47.70 | 46.76 | 47.66 | 488,200 | +0.75(+1.60%) |
Jan 16, 2020 | 47.56 | 47.89 | 46.68 | 46.91 | 934,824 | +0.40(+0.86%) |
Jan 15, 2020 | 46.94 | 47.61 | 46.40 | 46.51 | 333,213 | -0.35(-0.75%) |
Jan 14, 2020 | 46.01 | 47.08 | 45.89 | 46.86 | 432,154 | +0.57(+1.23%) |
Jan 13, 2020 | 45.48 | 46.64 | 45.37 | 46.29 | 380,170 | +0.96(+2.12%) |
Jan 10, 2020 | 45.65 | 45.77 | 45.02 | 45.33 | 844,000 | -0.14(-0.31%) |
Jan 09, 2020 | 45.73 | 45.98 | 45.10 | 45.47 | 209,378 | +0.09(+0.20%) |
Jan 08, 2020 | 45.30 | 46.00 | 45.30 | 45.38 | 251,876 | -0.10(-0.22%) |
Jan 07, 2020 | 44.44 | 45.74 | 44.44 | 45.48 | 601,041 | +1.05(+2.36%) |
Jan 06, 2020 | 44.01 | 44.64 | 43.89 | 44.43 | 785,595 | -0.13(-0.29%) |
Jan 03, 2020 | 44.75 | 45.43 | 44.16 | 44.56 | 435,000 | -0.44(-0.98%) |
Jan 02, 2020 | 46.03 | 46.27 | 44.76 | 45.00 | 385,013 | -0.74(-1.62%) |
Dec 31, 2019 | 45.28 | 45.81 | 44.41 | 45.74 | 330,700 | +0.34(+0.75%) |
Dec 30, 2019 | 45.90 | 45.91 | 44.87 | 45.40 | 334,963 | -0.43(-0.94%) |
Dec 27, 2019 | 45.54 | 45.90 | 45.01 | 45.83 | 365,700 | +0.51(+1.13%) |
Dec 26, 2019 | 44.74 | 45.62 | 44.74 | 45.32 | 203,169 | +0.62(+1.39%) |
Dec 24, 2019 | 44.26 | 44.85 | 44.16 | 44.70 | 125,700 | +0.60(+1.36%) |
Dec 23, 2019 | 43.90 | 44.40 | 43.49 | 44.10 | 290,221 | +0.56(+1.29%) |
Dec 20, 2019 | 44.75 | 44.80 | 43.36 | 43.54 | 532,000 | -0.89(-2.00%) |
Dec 19, 2019 | 43.93 | 44.67 | 43.88 | 44.43 | 396,787 | +0.68(+1.55%) |
Dec 18, 2019 | 42.72 | 43.85 | 42.72 | 43.75 | 447,448 | +1.03(+2.41%) |
Dec 17, 2019 | 42.37 | 42.90 | 42.06 | 42.72 | 363,290 | +0.18(+0.42%) |
Dec 16, 2019 | 42.02 | 42.99 | 41.83 | 42.54 | 355,545 | +0.73(+1.75%) |
Dec 13, 2019 | 41.89 | 42.09 | 40.87 | 41.81 | 264,200 | -0.15(-0.36%) |
Dec 12, 2019 | 42.30 | 42.79 | 41.53 | 41.96 | 473,354 | -0.32(-0.76%) |
Dec 11, 2019 | 40.93 | 42.60 | 40.93 | 42.28 | 611,341 | +1.27(+3.10%) |
Dec 10, 2019 | 40.08 | 41.10 | 39.67 | 41.01 | 630,784 | +0.66(+1.64%) |
Dec 09, 2019 | 40.47 | 41.04 | 40.15 | 40.35 | 385,213 | -0.36(-0.88%) |
Dec 06, 2019 | 40.96 | 41.53 | 40.28 | 40.71 | 475,000 | -0.07(-0.17%) |
Dec 05, 2019 | 40.13 | 40.84 | 40.13 | 40.78 | 308,731 | +0.43(+1.07%) |
Dec 04, 2019 | 39.94 | 40.87 | 39.84 | 40.35 | 439,865 | +0.36(+0.90%) |
Dec 03, 2019 | 39.06 | 40.19 | 38.96 | 39.99 | 466,637 | +0.31(+0.78%) |
Dec 02, 2019 | 39.06 | 39.78 | 38.26 | 39.68 | 598,814 | +0.62(+1.59%) |
Nov 29, 2019 | 38.67 | 39.22 | 38.55 | 39.06 | 250,400 | +0.14(+0.36%) |
Nov 27, 2019 | 40.05 | 40.27 | 38.54 | 38.92 | 605,200 | -1.09(-2.72%) |
Nov 26, 2019 | 40.56 | 40.96 | 39.93 | 40.01 | 431,303 | -0.46(-1.14%) |
Nov 25, 2019 | 40.41 | 40.83 | 40.15 | 40.47 | 385,399 | -0.15(-0.37%) |
Nov 22, 2019 | 39.54 | 40.83 | 39.45 | 40.62 | 546,700 | +1.18(+2.99%) |
Nov 21, 2019 | 38.43 | 39.55 | 38.32 | 39.44 | 744,183 | +0.86(+2.23%) |
Nov 20, 2019 | 37.49 | 38.72 | 37.26 | 38.58 | 847,815 | +1.08(+2.88%) |
Nov 19, 2019 | 39.52 | 39.64 | 37.43 | 37.50 | 600,020 | -2.24(-5.64%) |
Nov 18, 2019 | 39.51 | 39.85 | 39.07 | 39.74 | 548,130 | +0.23(+0.58%) |
Nov 15, 2019 | 38.92 | 39.63 | 38.50 | 39.51 | 574,700 | +0.77(+1.99%) |
Nov 14, 2019 | 37.90 | 38.87 | 37.90 | 38.74 | 445,647 | +0.81(+2.14%) |
Nov 13, 2019 | 37.51 | 38.18 | 37.28 | 37.93 | 418,552 | +0.23(+0.61%) |
Nov 12, 2019 | 38.24 | 38.42 | 37.35 | 37.70 | 605,645 | -0.86(-2.23%) |
Nov 11, 2019 | 37.14 | 38.78 | 36.82 | 38.56 | 598,496 | +1.13(+3.02%) |
Nov 08, 2019 | 37.85 | 38.74 | 35.87 | 37.43 | 2,701,800 | +3.71(+11.00%) |
Nov 07, 2019 | 33.86 | 34.61 | 33.50 | 33.72 | 1,479,387 | +0.11(+0.33%) |
Nov 06, 2019 | 33.20 | 33.95 | 33.06 | 33.61 | 372,323 | +0.32(+0.96%) |
Nov 05, 2019 | 33.96 | 34.25 | 33.00 | 33.29 | 531,302 | -0.57(-1.68%) |
Nov 04, 2019 | 33.83 | 33.99 | 33.27 | 33.86 | 411,423 | +0.24(+0.71%) |