Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.56 | 48.74 | 47.39 | 47.64 | 3,244,182 | -1.15(-2.36%) |
Jan 30, 2020 | 49.01 | 49.45 | 48.33 | 48.79 | 2,583,586 | -0.74(-1.50%) |
Jan 29, 2020 | 49.82 | 50.47 | 49.48 | 49.53 | 2,179,776 | +0.00(+0.01%) |
Jan 28, 2020 | 49.59 | 49.98 | 49.40 | 49.52 | 3,289,276 | +0.37(+0.76%) |
Jan 27, 2020 | 49.51 | 49.75 | 49.14 | 49.15 | 3,619,444 | -1.31(-2.59%) |
Jan 24, 2020 | 51.27 | 51.47 | 50.24 | 50.46 | 2,385,164 | -0.47(-0.92%) |
Jan 23, 2020 | 50.66 | 50.98 | 49.97 | 50.93 | 3,664,588 | -0.14(-0.27%) |
Jan 22, 2020 | 51.32 | 52.26 | 50.34 | 51.07 | 6,003,935 | -0.78(-1.51%) |
Jan 21, 2020 | 52.08 | 52.56 | 51.78 | 51.85 | 3,579,030 | -0.57(-1.09%) |
Jan 17, 2020 | 52.26 | 52.71 | 51.72 | 52.42 | 2,662,873 | -0.16(-0.31%) |
Jan 16, 2020 | 52.38 | 52.58 | 52.12 | 52.58 | 1,233,545 | +0.52(+0.99%) |
Jan 15, 2020 | 52.65 | 52.68 | 51.81 | 52.06 | 1,460,583 | -0.38(-0.72%) |
Jan 14, 2020 | 52.15 | 52.80 | 52.08 | 52.44 | 2,145,482 | +0.19(+0.36%) |
Jan 13, 2020 | 51.95 | 52.27 | 51.88 | 52.25 | 1,506,063 | +0.38(+0.73%) |
Jan 10, 2020 | 52.12 | 52.19 | 51.74 | 51.88 | 1,578,555 | -0.21(-0.40%) |
Jan 09, 2020 | 52.20 | 52.40 | 51.95 | 52.08 | 2,481,437 | +0.18(+0.35%) |
Jan 08, 2020 | 51.72 | 52.17 | 51.43 | 51.90 | 1,686,958 | +0.12(+0.24%) |
Jan 07, 2020 | 51.73 | 51.98 | 51.52 | 51.78 | 1,741,942 | +0.28(+0.54%) |
Jan 06, 2020 | 51.38 | 51.51 | 51.09 | 51.50 | 2,293,100 | -0.27(-0.52%) |
Jan 03, 2020 | 51.53 | 51.87 | 51.45 | 51.77 | 1,459,328 | -0.55(-1.04%) |
Jan 02, 2020 | 51.91 | 52.31 | 51.62 | 52.31 | 2,446,199 | +0.48(+0.92%) |
Dec 31, 2019 | 51.66 | 51.91 | 51.48 | 51.83 | 1,656,648 | -0.02(-0.05%) |
Dec 30, 2019 | 51.84 | 52.02 | 51.45 | 51.86 | 1,235,113 | +0.11(+0.20%) |
Dec 27, 2019 | 51.91 | 52.01 | 51.59 | 51.75 | 1,460,581 | +0.03(+0.06%) |
Dec 26, 2019 | 51.51 | 51.72 | 51.22 | 51.72 | 883,247 | +0.36(+0.71%) |
Dec 24, 2019 | 51.47 | 51.47 | 51.22 | 51.35 | 345,778 | -0.01(-0.03%) |
Dec 23, 2019 | 51.54 | 51.70 | 51.10 | 51.37 | 1,586,659 | +0.05(+0.10%) |
Dec 20, 2019 | 51.61 | 51.79 | 51.16 | 51.32 | 3,963,093 | +0.05(+0.09%) |
Dec 19, 2019 | 50.92 | 51.28 | 50.85 | 51.27 | 1,655,134 | +0.40(+0.78%) |
Dec 18, 2019 | 51.33 | 51.33 | 50.77 | 50.87 | 3,232,552 | -0.33(-0.64%) |
Dec 17, 2019 | 51.64 | 51.68 | 51.18 | 51.20 | 1,944,519 | -0.43(-0.83%) |
Dec 16, 2019 | 51.96 | 52.36 | 51.57 | 51.62 | 1,971,144 | +0.43(+0.84%) |
Dec 13, 2019 | 51.53 | 51.75 | 51.10 | 51.19 | 2,341,769 | -0.42(-0.81%) |
Dec 12, 2019 | 50.56 | 51.71 | 50.39 | 51.61 | 2,691,280 | +1.00(+1.97%) |
Dec 11, 2019 | 50.33 | 50.83 | 50.20 | 50.61 | 2,291,024 | +0.39(+0.77%) |
Dec 10, 2019 | 50.17 | 50.37 | 49.79 | 50.23 | 2,308,409 | +0.32(+0.63%) |
Dec 09, 2019 | 49.66 | 49.98 | 49.57 | 49.91 | 1,632,764 | +0.21(+0.41%) |
Dec 06, 2019 | 49.61 | 49.88 | 49.56 | 49.71 | 1,535,994 | +0.50(+1.02%) |
Dec 05, 2019 | 49.39 | 49.48 | 49.14 | 49.20 | 2,033,793 | -0.00(-0.01%) |
Dec 04, 2019 | 48.93 | 49.79 | 48.91 | 49.21 | 1,523,882 | +0.58(+1.19%) |
Dec 03, 2019 | 48.58 | 48.66 | 48.00 | 48.63 | 2,395,335 | -0.44(-0.90%) |
Dec 02, 2019 | 49.69 | 49.86 | 48.99 | 49.07 | 1,992,010 | -0.62(-1.25%) |
Nov 29, 2019 | 49.47 | 49.78 | 49.31 | 49.69 | 912,304 | +0.11(+0.22%) |
Nov 27, 2019 | 49.21 | 49.62 | 49.14 | 49.58 | 1,924,022 | +0.35(+0.72%) |
Nov 26, 2019 | 49.43 | 49.43 | 48.96 | 49.23 | 4,848,430 | -0.11(-0.21%) |
Nov 25, 2019 | 48.74 | 49.37 | 48.57 | 49.33 | 2,465,552 | +0.72(+1.48%) |
Nov 22, 2019 | 48.84 | 48.89 | 48.36 | 48.61 | 1,373,793 | -0.02(-0.04%) |
Nov 21, 2019 | 48.90 | 48.94 | 48.43 | 48.63 | 1,811,870 | -0.21(-0.43%) |
Nov 20, 2019 | 48.94 | 49.22 | 48.53 | 48.84 | 2,127,761 | -0.50(-1.01%) |
Nov 19, 2019 | 49.14 | 49.41 | 48.84 | 49.34 | 1,703,650 | +0.39(+0.79%) |
Nov 18, 2019 | 48.91 | 49.15 | 48.66 | 48.95 | 2,992,098 | +0.10(+0.20%) |
Nov 15, 2019 | 48.57 | 49.09 | 48.51 | 48.86 | 2,160,731 | +0.55(+1.14%) |
Nov 14, 2019 | 48.52 | 48.54 | 48.16 | 48.31 | 1,671,488 | -0.27(-0.56%) |
Nov 13, 2019 | 48.27 | 48.79 | 48.27 | 48.58 | 1,852,613 | +0.08(+0.16%) |
Nov 12, 2019 | 48.81 | 49.08 | 48.35 | 48.50 | 1,781,092 | -0.32(-0.65%) |
Nov 11, 2019 | 48.75 | 49.07 | 48.63 | 48.82 | 1,276,983 | -0.25(-0.52%) |
Nov 08, 2019 | 48.86 | 49.14 | 48.67 | 49.07 | 1,653,616 | +0.08(+0.17%) |
Nov 07, 2019 | 49.63 | 49.73 | 48.89 | 48.99 | 2,159,417 | -0.17(-0.35%) |
Nov 06, 2019 | 49.57 | 49.72 | 48.86 | 49.16 | 2,206,953 | -0.73(-1.46%) |
Nov 05, 2019 | 49.82 | 50.09 | 49.43 | 49.89 | 3,161,331 | +0.10(+0.20%) |
Nov 04, 2019 | 49.21 | 49.86 | 49.14 | 49.79 | 2,278,211 | +0.68(+1.38%) |