Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.14 | 44.30 | 43.67 | 43.92 | 3,833,663 | -0.68(-1.52%) |
Jan 30, 2020 | 44.30 | 44.64 | 43.88 | 44.60 | 4,329,020 | -0.81(-1.79%) |
Jan 29, 2020 | 45.67 | 45.67 | 45.10 | 45.41 | 1,992,865 | +0.45(+1.00%) |
Jan 28, 2020 | 44.64 | 45.09 | 44.26 | 44.96 | 3,376,876 | +0.82(+1.86%) |
Jan 27, 2020 | 42.65 | 44.56 | 42.38 | 44.14 | 6,569,624 | -1.12(-2.48%) |
Jan 24, 2020 | 46.71 | 46.82 | 44.91 | 45.27 | 4,777,544 | -1.42(-3.03%) |
Jan 23, 2020 | 46.26 | 46.74 | 45.90 | 46.68 | 4,441,671 | -0.71(-1.50%) |
Jan 22, 2020 | 48.37 | 48.54 | 47.39 | 47.39 | 2,771,961 | -0.32(-0.67%) |
Jan 21, 2020 | 47.55 | 47.91 | 47.32 | 47.71 | 5,665,431 | -1.57(-3.19%) |
Jan 17, 2020 | 49.39 | 49.39 | 49.08 | 49.28 | 2,220,054 | +0.06(+0.13%) |
Jan 16, 2020 | 49.57 | 49.57 | 49.12 | 49.22 | 1,750,664 | -0.02(-0.04%) |
Jan 15, 2020 | 49.28 | 49.49 | 49.04 | 49.24 | 3,350,148 | +0.11(+0.22%) |
Jan 14, 2020 | 49.46 | 49.50 | 48.74 | 49.13 | 2,542,001 | -0.72(-1.45%) |
Jan 13, 2020 | 49.30 | 50.02 | 49.15 | 49.85 | 3,085,067 | +1.38(+2.85%) |
Jan 10, 2020 | 48.70 | 48.91 | 48.23 | 48.47 | 2,686,684 | +0.19(+0.40%) |
Jan 09, 2020 | 48.37 | 48.48 | 48.04 | 48.28 | 2,599,065 | +0.58(+1.21%) |
Jan 08, 2020 | 47.12 | 48.00 | 46.96 | 47.70 | 2,323,549 | +0.30(+0.64%) |
Jan 07, 2020 | 47.23 | 47.54 | 46.90 | 47.40 | 1,053,659 | +0.43(+0.91%) |
Jan 06, 2020 | 46.53 | 46.99 | 46.40 | 46.97 | 882,350 | +0.25(+0.53%) |
Jan 03, 2020 | 46.23 | 47.21 | 46.23 | 46.73 | 2,652,415 | -0.51(-1.08%) |
Jan 02, 2020 | 45.43 | 47.30 | 45.18 | 47.24 | 3,250,519 | +2.78(+6.24%) |
Dec 31, 2019 | 44.57 | 44.75 | 44.39 | 44.46 | 472,652 | -0.13(-0.29%) |
Dec 30, 2019 | 45.05 | 45.05 | 44.56 | 44.59 | 601,805 | -0.40(-0.89%) |
Dec 27, 2019 | 45.28 | 45.37 | 44.93 | 44.99 | 1,305,076 | -0.21(-0.46%) |
Dec 26, 2019 | 44.95 | 45.24 | 44.86 | 45.20 | 979,243 | +0.38(+0.86%) |
Dec 24, 2019 | 44.93 | 44.95 | 44.73 | 44.82 | 633,797 | +0.08(+0.18%) |
Dec 23, 2019 | 44.66 | 44.79 | 44.58 | 44.74 | 627,606 | +0.19(+0.43%) |
Dec 20, 2019 | 44.40 | 44.57 | 44.32 | 44.54 | 1,301,892 | +0.23(+0.51%) |
Dec 19, 2019 | 44.28 | 44.38 | 44.12 | 44.32 | 721,295 | -0.04(-0.08%) |
Dec 18, 2019 | 44.31 | 44.40 | 44.17 | 44.35 | 839,154 | +0.05(+0.10%) |
Dec 17, 2019 | 44.24 | 44.35 | 44.01 | 44.31 | 959,724 | +0.45(+1.02%) |
Dec 16, 2019 | 43.75 | 44.01 | 43.58 | 43.86 | 2,001,484 | +0.71(+1.65%) |
Dec 13, 2019 | 43.57 | 43.90 | 43.14 | 43.15 | 2,045,815 | -0.32(-0.73%) |
Dec 12, 2019 | 43.02 | 43.59 | 42.80 | 43.47 | 2,905,895 | +0.53(+1.23%) |
Dec 11, 2019 | 42.80 | 43.00 | 42.62 | 42.94 | 611,748 | +0.38(+0.90%) |
Dec 10, 2019 | 42.57 | 42.70 | 42.38 | 42.55 | 633,703 | +0.11(+0.26%) |
Dec 09, 2019 | 42.77 | 43.04 | 42.44 | 42.44 | 549,691 | -0.49(-1.15%) |
Dec 06, 2019 | 42.90 | 43.04 | 42.75 | 42.94 | 1,773,186 | +0.46(+1.07%) |
Dec 05, 2019 | 42.04 | 42.55 | 41.93 | 42.48 | 627,092 | +0.70(+1.68%) |
Dec 04, 2019 | 42.35 | 42.35 | 41.75 | 41.78 | 804,659 | -0.24(-0.56%) |
Dec 03, 2019 | 41.64 | 42.06 | 41.32 | 42.02 | 1,488,709 | -0.45(-1.05%) |
Dec 02, 2019 | 42.65 | 42.65 | 42.26 | 42.46 | 1,036,796 | -0.06(-0.15%) |
Nov 29, 2019 | 42.44 | 42.61 | 42.30 | 42.53 | 520,165 | -0.42(-0.98%) |
Nov 27, 2019 | 42.74 | 42.95 | 42.72 | 42.95 | 1,404,018 | +0.39(+0.92%) |
Nov 26, 2019 | 42.43 | 42.55 | 42.03 | 42.55 | 1,100,759 | +0.12(+0.28%) |
Nov 25, 2019 | 41.79 | 42.48 | 41.64 | 42.44 | 2,437,117 | +1.03(+2.49%) |
Nov 22, 2019 | 41.07 | 41.40 | 40.92 | 41.40 | 942,368 | +0.55(+1.34%) |
Nov 21, 2019 | 40.64 | 40.87 | 40.56 | 40.86 | 1,309,668 | +0.23(+0.56%) |
Nov 20, 2019 | 40.86 | 41.01 | 40.39 | 40.63 | 2,276,760 | -1.00(-2.41%) |
Nov 19, 2019 | 42.19 | 42.26 | 41.50 | 41.63 | 3,761,255 | -0.12(-0.28%) |
Nov 18, 2019 | 42.25 | 42.26 | 41.73 | 41.75 | 879,158 | -0.41(-0.97%) |
Nov 15, 2019 | 42.12 | 42.32 | 42.02 | 42.16 | 1,341,450 | +0.47(+1.12%) |
Nov 14, 2019 | 42.00 | 42.00 | 41.50 | 41.70 | 1,004,146 | -0.53(-1.25%) |
Nov 13, 2019 | 42.44 | 42.59 | 42.06 | 42.23 | 811,237 | -0.66(-1.53%) |
Nov 12, 2019 | 43.04 | 43.20 | 42.78 | 42.88 | 837,077 | -0.19(-0.45%) |
Nov 11, 2019 | 42.64 | 43.16 | 42.39 | 43.07 | 679,676 | -0.31(-0.71%) |
Nov 08, 2019 | 43.31 | 43.58 | 43.15 | 43.38 | 895,907 | -0.24(-0.54%) |
Nov 07, 2019 | 43.49 | 43.85 | 43.41 | 43.62 | 2,568,039 | +1.04(+2.44%) |
Nov 06, 2019 | 42.94 | 42.95 | 42.38 | 42.58 | 1,459,205 | -0.14(-0.32%) |
Nov 05, 2019 | 43.17 | 43.17 | 42.58 | 42.72 | 955,186 | -0.33(-0.76%) |
Nov 04, 2019 | 42.44 | 43.15 | 42.38 | 43.05 | 1,418,339 | +1.41(+3.37%) |