Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.12 | 47.26 | 46.08 | 46.19 | 2,474,877 | -1.09(-2.30%) |
Jan 30, 2020 | 46.97 | 47.56 | 46.97 | 47.28 | 1,888,310 | -0.09(-0.18%) |
Jan 29, 2020 | 48.11 | 48.16 | 47.01 | 47.37 | 3,006,997 | -0.59(-1.24%) |
Jan 28, 2020 | 47.43 | 48.25 | 47.26 | 47.96 | 2,980,868 | +0.88(+1.88%) |
Jan 27, 2020 | 46.58 | 47.47 | 46.56 | 47.07 | 3,448,418 | +0.00(+0.00%) |
Jan 24, 2020 | 47.84 | 47.97 | 46.85 | 47.07 | 3,885,082 | -0.57(-1.20%) |
Jan 23, 2020 | 46.88 | 47.83 | 46.73 | 47.65 | 8,744,652 | +0.85(+1.81%) |
Jan 22, 2020 | 46.68 | 47.12 | 46.48 | 46.80 | 2,628,383 | +0.32(+0.69%) |
Jan 21, 2020 | 45.92 | 46.52 | 45.86 | 46.48 | 3,296,786 | +0.58(+1.27%) |
Jan 17, 2020 | 46.05 | 46.24 | 45.82 | 45.90 | 2,099,316 | +0.13(+0.28%) |
Jan 16, 2020 | 45.66 | 45.81 | 45.43 | 45.77 | 1,939,680 | +0.23(+0.51%) |
Jan 15, 2020 | 44.88 | 45.61 | 44.76 | 45.54 | 3,212,074 | +0.78(+1.74%) |
Jan 14, 2020 | 44.45 | 44.90 | 44.36 | 44.76 | 1,809,936 | +0.31(+0.70%) |
Jan 13, 2020 | 44.09 | 44.50 | 44.00 | 44.45 | 2,251,049 | +0.29(+0.66%) |
Jan 10, 2020 | 43.80 | 44.41 | 43.62 | 44.16 | 2,900,006 | +0.28(+0.64%) |
Jan 09, 2020 | 44.00 | 44.30 | 43.70 | 43.88 | 3,401,556 | -0.03(-0.07%) |
Jan 08, 2020 | 43.92 | 44.53 | 43.82 | 43.90 | 4,289,040 | +0.41(+0.94%) |
Jan 07, 2020 | 43.64 | 43.78 | 43.45 | 43.50 | 1,572,836 | -0.11(-0.25%) |
Jan 06, 2020 | 43.13 | 43.73 | 43.05 | 43.60 | 3,431,303 | +0.39(+0.90%) |
Jan 03, 2020 | 42.83 | 43.30 | 42.80 | 43.21 | 2,773,002 | +0.13(+0.29%) |
Jan 02, 2020 | 43.40 | 43.40 | 42.78 | 43.09 | 2,266,905 | -0.11(-0.25%) |
Dec 31, 2019 | 42.92 | 43.32 | 42.82 | 43.19 | 1,342,024 | +0.10(+0.23%) |
Dec 30, 2019 | 43.04 | 43.20 | 42.77 | 43.10 | 1,755,506 | -0.13(-0.29%) |
Dec 27, 2019 | 43.46 | 43.46 | 43.16 | 43.22 | 415,667 | -0.06(-0.13%) |
Dec 26, 2019 | 43.43 | 43.51 | 43.04 | 43.28 | 808,936 | -0.16(-0.36%) |
Dec 24, 2019 | 43.00 | 43.44 | 43.00 | 43.44 | 1,089,147 | +0.39(+0.90%) |
Dec 23, 2019 | 43.63 | 43.68 | 43.03 | 43.05 | 2,473,376 | -0.49(-1.12%) |
Dec 20, 2019 | 42.84 | 43.56 | 42.84 | 43.53 | 2,239,380 | +0.76(+1.77%) |
Dec 19, 2019 | 43.18 | 43.18 | 42.57 | 42.78 | 3,888,627 | -0.37(-0.86%) |
Dec 18, 2019 | 43.70 | 43.78 | 42.94 | 43.15 | 3,862,774 | -0.43(-0.98%) |
Dec 17, 2019 | 43.82 | 44.14 | 43.49 | 43.57 | 4,133,648 | -0.34(-0.77%) |
Dec 16, 2019 | 44.12 | 44.25 | 43.72 | 43.91 | 1,275,449 | -0.00(-0.01%) |
Dec 13, 2019 | 43.80 | 44.02 | 43.66 | 43.92 | 1,616,611 | +0.15(+0.33%) |
Dec 12, 2019 | 44.50 | 44.61 | 43.74 | 43.77 | 2,442,920 | -0.68(-1.53%) |
Dec 11, 2019 | 43.93 | 44.45 | 43.84 | 44.45 | 1,584,101 | +0.45(+1.02%) |
Dec 10, 2019 | 44.29 | 44.29 | 43.81 | 44.01 | 1,657,102 | -0.24(-0.55%) |
Dec 09, 2019 | 44.09 | 44.36 | 43.93 | 44.25 | 1,239,500 | +0.24(+0.55%) |
Dec 06, 2019 | 44.35 | 44.67 | 43.93 | 44.01 | 2,008,280 | -0.35(-0.79%) |
Dec 05, 2019 | 43.89 | 44.39 | 43.86 | 44.36 | 1,501,131 | +0.54(+1.24%) |
Dec 04, 2019 | 43.71 | 44.02 | 43.49 | 43.81 | 1,153,336 | +0.28(+0.65%) |
Dec 03, 2019 | 43.28 | 43.56 | 43.17 | 43.53 | 1,218,866 | -0.02(-0.04%) |
Dec 02, 2019 | 44.09 | 44.23 | 43.44 | 43.55 | 2,348,911 | -0.67(-1.52%) |
Nov 29, 2019 | 44.37 | 44.53 | 44.17 | 44.22 | 466,316 | -0.25(-0.57%) |
Nov 27, 2019 | 44.52 | 44.87 | 44.30 | 44.47 | 1,111,993 | -0.10(-0.22%) |
Nov 26, 2019 | 43.98 | 44.59 | 43.98 | 44.57 | 2,655,165 | +0.59(+1.35%) |
Nov 25, 2019 | 43.54 | 44.05 | 43.54 | 43.98 | 952,318 | +0.52(+1.21%) |
Nov 22, 2019 | 43.54 | 43.72 | 43.36 | 43.45 | 1,724,104 | +0.03(+0.07%) |
Nov 21, 2019 | 43.83 | 44.01 | 43.37 | 43.42 | 1,472,624 | -0.41(-0.93%) |
Nov 20, 2019 | 43.80 | 44.29 | 43.59 | 43.83 | 1,268,889 | +0.08(+0.18%) |
Nov 19, 2019 | 43.97 | 44.20 | 43.69 | 43.75 | 1,370,560 | -0.31(-0.71%) |
Nov 18, 2019 | 43.72 | 44.29 | 43.70 | 44.06 | 2,349,511 | +0.45(+1.02%) |
Nov 15, 2019 | 44.23 | 44.29 | 43.55 | 43.62 | 2,247,358 | -0.40(-0.90%) |
Nov 14, 2019 | 43.77 | 44.13 | 43.68 | 44.02 | 1,768,380 | +0.24(+0.55%) |
Nov 13, 2019 | 43.51 | 43.93 | 43.41 | 43.77 | 2,362,112 | +0.21(+0.49%) |
Nov 12, 2019 | 43.57 | 43.97 | 42.85 | 43.56 | 7,537,509 | +0.26(+0.61%) |
Nov 11, 2019 | 42.48 | 43.30 | 42.43 | 43.30 | 1,747,181 | +0.65(+1.53%) |
Nov 08, 2019 | 42.40 | 42.72 | 42.37 | 42.65 | 1,803,179 | +0.21(+0.50%) |
Nov 07, 2019 | 43.26 | 43.36 | 42.27 | 42.43 | 5,758,549 | -0.86(-2.00%) |
Nov 06, 2019 | 42.79 | 43.35 | 42.53 | 43.30 | 3,192,648 | +0.60(+1.41%) |
Nov 05, 2019 | 43.01 | 43.13 | 42.50 | 42.70 | 4,031,257 | -0.38(-0.88%) |
Nov 04, 2019 | 44.39 | 44.41 | 42.95 | 43.07 | 3,626,201 | -1.10(-2.48%) |