Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.67 | 45.23 | 44.33 | 44.40 | 1,920,117 | -0.38(-0.84%) |
Jan 30, 2020 | 45.85 | 45.85 | 44.32 | 44.77 | 2,976,791 | -1.55(-3.34%) |
Jan 29, 2020 | 46.35 | 46.58 | 46.09 | 46.32 | 1,175,087 | +0.09(+0.20%) |
Jan 28, 2020 | 45.88 | 46.81 | 45.88 | 46.23 | 1,601,209 | +0.40(+0.87%) |
Jan 27, 2020 | 45.88 | 45.93 | 45.52 | 45.83 | 1,171,972 | -0.42(-0.91%) |
Jan 24, 2020 | 46.84 | 46.94 | 45.95 | 46.25 | 899,437 | -0.55(-1.17%) |
Jan 23, 2020 | 46.44 | 46.97 | 45.86 | 46.80 | 1,259,906 | +0.34(+0.73%) |
Jan 22, 2020 | 47.02 | 47.02 | 46.43 | 46.46 | 2,429,420 | -0.45(-0.96%) |
Jan 21, 2020 | 46.69 | 47.26 | 46.36 | 46.91 | 2,018,357 | +0.35(+0.75%) |
Jan 17, 2020 | 46.95 | 47.01 | 46.44 | 46.56 | 1,503,854 | -0.46(-0.97%) |
Jan 16, 2020 | 46.90 | 47.13 | 46.59 | 47.02 | 865,771 | +0.25(+0.53%) |
Jan 15, 2020 | 47.02 | 47.26 | 46.76 | 46.77 | 1,503,463 | -0.30(-0.65%) |
Jan 14, 2020 | 47.02 | 47.26 | 46.87 | 47.08 | 2,450,619 | +0.16(+0.34%) |
Jan 13, 2020 | 46.47 | 47.18 | 46.24 | 46.92 | 2,283,349 | +0.53(+1.14%) |
Jan 10, 2020 | 46.03 | 46.40 | 45.83 | 46.39 | 1,536,342 | +0.35(+0.75%) |
Jan 09, 2020 | 46.00 | 46.19 | 45.61 | 46.04 | 1,262,043 | +0.07(+0.16%) |
Jan 08, 2020 | 45.72 | 46.01 | 45.61 | 45.97 | 1,283,177 | +0.25(+0.54%) |
Jan 07, 2020 | 45.87 | 45.87 | 45.15 | 45.72 | 1,387,189 | +0.07(+0.14%) |
Jan 06, 2020 | 45.36 | 45.87 | 45.34 | 45.66 | 1,373,707 | +0.27(+0.59%) |
Jan 03, 2020 | 45.54 | 45.61 | 44.81 | 45.39 | 1,283,350 | -0.06(-0.13%) |
Jan 02, 2020 | 45.57 | 45.67 | 45.27 | 45.45 | 993,688 | -0.03(-0.06%) |
Dec 31, 2019 | 44.35 | 45.48 | 44.12 | 45.48 | 2,772,827 | +1.13(+2.54%) |
Dec 30, 2019 | 44.70 | 44.99 | 44.24 | 44.35 | 1,494,831 | -0.34(-0.76%) |
Dec 27, 2019 | 44.86 | 45.11 | 44.64 | 44.69 | 1,101,278 | -0.17(-0.39%) |
Dec 26, 2019 | 44.71 | 45.01 | 44.64 | 44.86 | 1,522,396 | +0.09(+0.19%) |
Dec 24, 2019 | 44.81 | 44.91 | 44.43 | 44.77 | 859,207 | -0.18(-0.40%) |
Dec 23, 2019 | 45.22 | 45.45 | 44.64 | 44.96 | 1,432,188 | -0.26(-0.58%) |
Dec 20, 2019 | 45.21 | 45.31 | 44.93 | 45.22 | 2,546,377 | +0.04(+0.10%) |
Dec 19, 2019 | 45.53 | 45.83 | 44.94 | 45.17 | 1,889,802 | -0.46(-1.00%) |
Dec 18, 2019 | 45.57 | 46.04 | 45.37 | 45.63 | 1,547,051 | +0.15(+0.33%) |
Dec 17, 2019 | 45.90 | 46.54 | 45.32 | 45.48 | 1,991,175 | -0.22(-0.48%) |
Dec 16, 2019 | 45.28 | 45.94 | 45.22 | 45.69 | 1,634,315 | +0.35(+0.77%) |
Dec 13, 2019 | 45.26 | 45.37 | 44.54 | 45.35 | 1,620,535 | +0.17(+0.37%) |
Dec 12, 2019 | 44.44 | 45.41 | 44.42 | 45.18 | 2,274,669 | +0.51(+1.15%) |
Dec 11, 2019 | 43.76 | 44.67 | 43.72 | 44.67 | 1,753,449 | +0.87(+1.98%) |
Dec 10, 2019 | 43.81 | 44.09 | 43.54 | 43.80 | 1,881,818 | +0.28(+0.65%) |
Dec 09, 2019 | 42.79 | 43.58 | 42.64 | 43.52 | 1,782,601 | +0.73(+1.71%) |
Dec 06, 2019 | 42.62 | 43.05 | 42.62 | 42.79 | 1,034,504 | +0.14(+0.32%) |
Dec 05, 2019 | 42.57 | 43.08 | 42.56 | 42.65 | 1,006,100 | +0.06(+0.14%) |
Dec 04, 2019 | 42.55 | 42.84 | 42.11 | 42.59 | 981,652 | +0.21(+0.49%) |
Dec 03, 2019 | 42.22 | 42.93 | 42.05 | 42.38 | 907,177 | -0.12(-0.27%) |
Dec 02, 2019 | 42.36 | 42.61 | 41.75 | 42.50 | 1,355,754 | +0.20(+0.48%) |
Nov 29, 2019 | 42.58 | 42.70 | 42.09 | 42.29 | 509,441 | -0.41(-0.95%) |
Nov 27, 2019 | 43.39 | 43.48 | 42.53 | 42.70 | 1,303,534 | -0.64(-1.47%) |
Nov 26, 2019 | 44.29 | 44.47 | 43.24 | 43.34 | 1,052,980 | -0.90(-2.04%) |
Nov 25, 2019 | 44.28 | 44.70 | 44.03 | 44.24 | 1,004,814 | -0.02(-0.05%) |
Nov 22, 2019 | 44.30 | 44.68 | 44.09 | 44.26 | 879,391 | +0.01(+0.03%) |
Nov 21, 2019 | 43.67 | 44.30 | 43.28 | 44.25 | 1,093,395 | +0.79(+1.81%) |
Nov 20, 2019 | 42.77 | 43.65 | 42.77 | 43.46 | 795,184 | +0.67(+1.55%) |
Nov 19, 2019 | 43.36 | 43.41 | 42.72 | 42.79 | 976,818 | -0.56(-1.30%) |
Nov 18, 2019 | 43.85 | 43.96 | 43.30 | 43.36 | 830,883 | -0.61(-1.38%) |
Nov 15, 2019 | 43.62 | 44.14 | 43.62 | 43.96 | 1,135,148 | +0.36(+0.83%) |
Nov 14, 2019 | 44.30 | 44.40 | 43.52 | 43.60 | 1,135,012 | -0.41(-0.92%) |
Nov 13, 2019 | 43.78 | 44.45 | 43.71 | 44.01 | 1,226,180 | +0.18(+0.41%) |
Nov 12, 2019 | 43.69 | 44.25 | 43.61 | 43.83 | 836,707 | +0.09(+0.21%) |
Nov 11, 2019 | 43.78 | 44.01 | 43.52 | 43.73 | 867,149 | -0.12(-0.26%) |
Nov 08, 2019 | 43.02 | 44.00 | 42.54 | 43.85 | 1,615,696 | +0.77(+1.80%) |
Nov 07, 2019 | 43.78 | 43.88 | 42.51 | 43.08 | 2,385,858 | -0.67(-1.54%) |
Nov 06, 2019 | 44.09 | 44.22 | 43.47 | 43.75 | 1,302,151 | -0.43(-0.97%) |
Nov 05, 2019 | 44.82 | 44.84 | 43.50 | 44.17 | 1,550,163 | -0.46(-1.04%) |
Nov 04, 2019 | 44.50 | 45.04 | 44.39 | 44.64 | 1,446,734 | +0.04(+0.10%) |