Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.52 | 46.90 | 44.39 | 44.39 | 306,800 | -2.36(-5.05%) |
Jan 30, 2020 | 46.52 | 47.08 | 46.36 | 46.75 | 181,746 | +0.11(+0.24%) |
Jan 29, 2020 | 47.46 | 47.75 | 46.00 | 46.64 | 374,142 | -0.78(-1.64%) |
Jan 28, 2020 | 46.68 | 47.81 | 46.68 | 47.42 | 313,245 | +1.13(+2.44%) |
Jan 27, 2020 | 46.12 | 47.25 | 46.00 | 46.29 | 186,103 | -0.18(-0.39%) |
Jan 24, 2020 | 47.50 | 48.02 | 46.25 | 46.47 | 187,300 | -1.02(-2.15%) |
Jan 23, 2020 | 46.02 | 47.79 | 46.02 | 47.49 | 347,578 | +1.43(+3.10%) |
Jan 22, 2020 | 46.00 | 46.63 | 45.79 | 46.06 | 318,805 | +0.23(+0.50%) |
Jan 21, 2020 | 45.22 | 46.11 | 45.21 | 45.83 | 295,988 | +0.67(+1.48%) |
Jan 17, 2020 | 45.34 | 45.65 | 44.86 | 45.16 | 291,900 | +0.13(+0.29%) |
Jan 16, 2020 | 45.00 | 45.38 | 44.46 | 45.03 | 368,989 | +0.12(+0.27%) |
Jan 15, 2020 | 43.68 | 44.95 | 43.37 | 44.91 | 192,285 | +1.21(+2.77%) |
Jan 14, 2020 | 43.76 | 44.12 | 43.47 | 43.70 | 283,530 | +0.13(+0.30%) |
Jan 13, 2020 | 42.70 | 43.59 | 42.63 | 43.57 | 264,605 | +1.00(+2.35%) |
Jan 10, 2020 | 42.08 | 42.85 | 41.83 | 42.57 | 249,500 | +0.22(+0.52%) |
Jan 09, 2020 | 42.58 | 42.80 | 42.12 | 42.35 | 260,680 | -0.03(-0.07%) |
Jan 08, 2020 | 42.87 | 44.48 | 42.29 | 42.38 | 398,833 | +0.85(+2.05%) |
Jan 07, 2020 | 40.70 | 41.86 | 40.68 | 41.53 | 244,165 | +0.90(+2.22%) |
Jan 06, 2020 | 39.98 | 41.02 | 39.78 | 40.63 | 217,327 | +0.62(+1.55%) |
Jan 03, 2020 | 39.46 | 40.02 | 39.21 | 40.01 | 258,400 | +0.24(+0.60%) |
Jan 02, 2020 | 39.58 | 39.78 | 39.14 | 39.77 | 258,774 | +0.42(+1.07%) |
Dec 31, 2019 | 39.39 | 39.83 | 39.19 | 39.35 | 144,400 | -0.29(-0.73%) |
Dec 30, 2019 | 39.62 | 39.67 | 39.04 | 39.64 | 130,838 | -0.14(-0.35%) |
Dec 27, 2019 | 39.76 | 40.19 | 39.35 | 39.78 | 130,800 | +0.15(+0.38%) |
Dec 26, 2019 | 40.70 | 40.79 | 39.50 | 39.63 | 314,374 | -1.02(-2.51%) |
Dec 24, 2019 | 40.54 | 40.90 | 40.47 | 40.65 | 119,200 | +0.17(+0.42%) |
Dec 23, 2019 | 40.59 | 40.79 | 40.28 | 40.48 | 206,946 | -0.14(-0.34%) |
Dec 20, 2019 | 40.12 | 40.81 | 40.02 | 40.62 | 814,000 | +0.67(+1.68%) |
Dec 19, 2019 | 41.05 | 41.05 | 39.60 | 39.95 | 351,328 | -1.03(-2.51%) |
Dec 18, 2019 | 41.94 | 42.38 | 40.85 | 40.98 | 342,730 | -0.83(-1.99%) |
Dec 17, 2019 | 43.01 | 43.43 | 41.78 | 41.81 | 323,472 | -1.15(-2.68%) |
Dec 16, 2019 | 44.10 | 44.27 | 42.71 | 42.96 | 509,908 | -1.31(-2.96%) |
Dec 13, 2019 | 44.56 | 44.90 | 43.96 | 44.27 | 229,200 | -0.27(-0.61%) |
Dec 12, 2019 | 46.10 | 46.34 | 44.44 | 44.54 | 276,869 | -1.55(-3.36%) |
Dec 11, 2019 | 45.70 | 46.30 | 45.54 | 46.09 | 242,361 | +0.34(+0.74%) |
Dec 10, 2019 | 46.06 | 46.57 | 45.62 | 45.75 | 260,710 | -0.33(-0.72%) |
Dec 09, 2019 | 45.20 | 46.36 | 45.07 | 46.08 | 299,930 | +1.07(+2.38%) |
Dec 06, 2019 | 45.58 | 46.33 | 44.80 | 45.01 | 490,800 | -0.14(-0.31%) |
Dec 05, 2019 | 44.00 | 45.29 | 44.00 | 45.15 | 296,499 | +1.09(+2.47%) |
Dec 04, 2019 | 43.59 | 44.28 | 43.38 | 44.06 | 203,616 | +0.39(+0.89%) |
Dec 03, 2019 | 43.62 | 43.80 | 43.19 | 43.67 | 230,005 | +0.02(+0.05%) |
Dec 02, 2019 | 44.18 | 44.18 | 43.13 | 43.65 | 244,879 | -0.62(-1.40%) |
Nov 29, 2019 | 44.19 | 44.65 | 43.75 | 44.27 | 51,400 | +0.09(+0.20%) |
Nov 27, 2019 | 44.80 | 45.21 | 44.04 | 44.18 | 197,200 | -0.61(-1.36%) |
Nov 26, 2019 | 43.91 | 44.79 | 43.91 | 44.79 | 271,651 | +0.80(+1.82%) |
Nov 25, 2019 | 43.23 | 44.21 | 43.23 | 43.99 | 220,104 | +0.86(+1.99%) |
Nov 22, 2019 | 43.06 | 43.35 | 42.70 | 43.13 | 135,500 | +0.12(+0.28%) |
Nov 21, 2019 | 43.63 | 43.99 | 42.97 | 43.01 | 171,092 | -0.62(-1.42%) |
Nov 20, 2019 | 43.20 | 44.42 | 43.20 | 43.63 | 243,022 | +0.26(+0.60%) |
Nov 19, 2019 | 43.87 | 44.14 | 43.25 | 43.37 | 287,146 | -0.39(-0.89%) |
Nov 18, 2019 | 43.38 | 44.24 | 43.32 | 43.76 | 255,000 | +0.57(+1.32%) |
Nov 15, 2019 | 43.60 | 43.75 | 43.11 | 43.19 | 139,000 | -0.26(-0.60%) |
Nov 14, 2019 | 42.77 | 43.64 | 42.74 | 43.45 | 115,657 | +0.29(+0.67%) |
Nov 13, 2019 | 43.23 | 43.63 | 42.99 | 43.16 | 167,046 | -0.26(-0.60%) |
Nov 12, 2019 | 43.29 | 43.76 | 42.27 | 43.42 | 296,058 | +0.51(+1.19%) |
Nov 11, 2019 | 42.00 | 42.94 | 41.95 | 42.91 | 166,343 | +0.74(+1.75%) |
Nov 08, 2019 | 42.13 | 42.47 | 42.06 | 42.17 | 159,800 | -0.04(-0.09%) |
Nov 07, 2019 | 43.23 | 43.23 | 41.87 | 42.21 | 195,560 | -1.00(-2.31%) |
Nov 06, 2019 | 42.77 | 43.38 | 42.17 | 43.21 | 194,185 | +0.58(+1.36%) |
Nov 05, 2019 | 43.21 | 43.40 | 42.28 | 42.63 | 227,219 | -0.59(-1.37%) |
Nov 04, 2019 | 43.93 | 43.93 | 42.26 | 43.22 | 314,842 | -0.80(-1.82%) |