Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.44 | 42.44 | 40.10 | 40.42 | 326,900 | -2.13(-5.01%) |
Jan 30, 2020 | 40.98 | 42.76 | 40.98 | 42.55 | 534,299 | +1.32(+3.20%) |
Jan 29, 2020 | 43.23 | 43.28 | 41.20 | 41.23 | 353,489 | -1.92(-4.45%) |
Jan 28, 2020 | 44.45 | 44.83 | 43.00 | 43.15 | 354,084 | -0.88(-2.00%) |
Jan 27, 2020 | 43.36 | 44.24 | 43.18 | 44.03 | 389,899 | -0.48(-1.08%) |
Jan 24, 2020 | 44.93 | 45.23 | 44.10 | 44.51 | 346,800 | -0.29(-0.65%) |
Jan 23, 2020 | 46.21 | 46.21 | 44.53 | 44.80 | 331,910 | -1.95(-4.17%) |
Jan 22, 2020 | 47.22 | 47.39 | 46.48 | 46.75 | 347,884 | -0.39(-0.83%) |
Jan 21, 2020 | 45.54 | 47.25 | 45.39 | 47.14 | 431,825 | +1.30(+2.84%) |
Jan 17, 2020 | 46.42 | 46.50 | 45.51 | 45.84 | 276,500 | -0.15(-0.33%) |
Jan 16, 2020 | 45.38 | 46.32 | 45.11 | 45.99 | 522,777 | +1.10(+2.45%) |
Jan 15, 2020 | 44.17 | 45.11 | 44.13 | 44.89 | 230,253 | +0.48(+1.08%) |
Jan 14, 2020 | 45.08 | 45.66 | 44.20 | 44.41 | 663,059 | -0.64(-1.42%) |
Jan 13, 2020 | 45.08 | 45.30 | 44.00 | 45.05 | 354,577 | -0.08(-0.18%) |
Jan 10, 2020 | 45.92 | 46.45 | 45.04 | 45.13 | 309,400 | -0.83(-1.81%) |
Jan 09, 2020 | 46.51 | 46.56 | 45.67 | 45.96 | 196,105 | -0.31(-0.67%) |
Jan 08, 2020 | 46.13 | 46.70 | 45.89 | 46.27 | 222,670 | +0.18(+0.39%) |
Jan 07, 2020 | 45.96 | 46.49 | 45.72 | 46.09 | 274,485 | -0.27(-0.58%) |
Jan 06, 2020 | 45.94 | 46.48 | 45.72 | 46.36 | 282,667 | -0.21(-0.45%) |
Jan 03, 2020 | 46.18 | 46.78 | 45.50 | 46.57 | 223,300 | -0.33(-0.70%) |
Jan 02, 2020 | 47.64 | 47.67 | 46.41 | 46.90 | 367,380 | -0.25(-0.53%) |
Dec 31, 2019 | 47.03 | 47.59 | 46.75 | 47.15 | 243,700 | -0.11(-0.23%) |
Dec 30, 2019 | 46.53 | 47.58 | 46.38 | 47.26 | 204,707 | +0.81(+1.74%) |
Dec 27, 2019 | 47.86 | 48.15 | 46.27 | 46.45 | 300,500 | -1.39(-2.91%) |
Dec 26, 2019 | 47.87 | 48.27 | 47.26 | 47.84 | 158,302 | +0.05(+0.10%) |
Dec 24, 2019 | 48.12 | 48.36 | 47.78 | 47.79 | 124,900 | -0.14(-0.29%) |
Dec 23, 2019 | 47.43 | 48.17 | 47.15 | 47.93 | 286,102 | +0.74(+1.57%) |
Dec 20, 2019 | 48.12 | 48.15 | 46.67 | 47.19 | 591,700 | -0.75(-1.56%) |
Dec 19, 2019 | 46.53 | 48.07 | 46.20 | 47.94 | 419,989 | +1.16(+2.48%) |
Dec 18, 2019 | 47.15 | 47.47 | 46.53 | 46.78 | 503,356 | -0.22(-0.47%) |
Dec 17, 2019 | 47.05 | 47.29 | 46.09 | 47.00 | 453,910 | +0.16(+0.34%) |
Dec 16, 2019 | 47.42 | 48.20 | 46.82 | 46.84 | 291,593 | -0.54(-1.14%) |
Dec 13, 2019 | 48.61 | 48.93 | 47.18 | 47.38 | 406,000 | -1.36(-2.79%) |
Dec 12, 2019 | 47.21 | 49.13 | 47.10 | 48.74 | 396,436 | +1.38(+2.91%) |
Dec 11, 2019 | 47.75 | 48.36 | 47.07 | 47.36 | 393,608 | -0.09(-0.19%) |
Dec 10, 2019 | 47.06 | 47.63 | 46.25 | 47.45 | 678,172 | +1.07(+2.31%) |
Dec 09, 2019 | 50.01 | 50.84 | 46.34 | 46.38 | 1,314,759 | -4.56(-8.95%) |
Dec 06, 2019 | 51.37 | 51.88 | 50.64 | 50.94 | 438,800 | +0.50(+0.99%) |
Dec 05, 2019 | 50.07 | 50.76 | 49.86 | 50.44 | 257,092 | +0.57(+1.14%) |
Dec 04, 2019 | 50.98 | 51.79 | 49.60 | 49.87 | 340,996 | -0.67(-1.33%) |
Dec 03, 2019 | 49.60 | 50.63 | 48.93 | 50.54 | 327,406 | -0.13(-0.26%) |
Dec 02, 2019 | 52.06 | 52.63 | 50.51 | 50.67 | 488,901 | -1.38(-2.65%) |
Nov 29, 2019 | 51.96 | 52.79 | 51.44 | 52.05 | 161,900 | -0.11(-0.21%) |
Nov 27, 2019 | 53.86 | 54.83 | 51.92 | 52.16 | 517,800 | -2.20(-4.05%) |
Nov 26, 2019 | 51.30 | 55.00 | 50.22 | 54.36 | 984,593 | +4.41(+8.83%) |
Nov 25, 2019 | 48.11 | 50.02 | 47.28 | 49.95 | 484,784 | +2.24(+4.70%) |
Nov 22, 2019 | 47.35 | 48.43 | 47.09 | 47.71 | 381,500 | +0.47(+0.99%) |
Nov 21, 2019 | 47.89 | 48.08 | 46.85 | 47.24 | 405,781 | -0.36(-0.76%) |
Nov 20, 2019 | 48.77 | 49.17 | 46.66 | 47.60 | 429,124 | -1.48(-3.02%) |
Nov 19, 2019 | 50.67 | 51.25 | 49.04 | 49.08 | 393,131 | -1.26(-2.50%) |
Nov 18, 2019 | 50.49 | 50.49 | 48.30 | 50.34 | 349,332 | -0.36(-0.71%) |
Nov 15, 2019 | 50.26 | 51.87 | 49.73 | 50.70 | 275,600 | +1.07(+2.16%) |
Nov 14, 2019 | 50.55 | 51.68 | 49.53 | 49.63 | 315,528 | -1.17(-2.30%) |
Nov 13, 2019 | 49.76 | 51.23 | 49.50 | 50.80 | 248,029 | +0.52(+1.03%) |
Nov 12, 2019 | 50.28 | 51.29 | 49.91 | 50.28 | 212,060 | +0.01(+0.02%) |
Nov 11, 2019 | 50.00 | 50.76 | 49.52 | 50.27 | 140,983 | -0.49(-0.97%) |
Nov 08, 2019 | 49.59 | 50.84 | 49.01 | 50.76 | 186,200 | +0.75(+1.50%) |
Nov 07, 2019 | 51.04 | 52.02 | 49.93 | 50.01 | 242,325 | -0.31(-0.62%) |
Nov 06, 2019 | 50.25 | 50.58 | 49.07 | 50.32 | 258,833 | -0.09(-0.18%) |
Nov 05, 2019 | 50.77 | 51.37 | 49.92 | 50.41 | 196,812 | -0.06(-0.12%) |
Nov 04, 2019 | 50.04 | 50.73 | 49.79 | 50.47 | 256,450 | +1.48(+3.02%) |