Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.99 | 48.30 | 47.54 | 47.61 | 708,747 | -0.41(-0.85%) |
Jan 30, 2020 | 47.53 | 48.06 | 47.48 | 48.01 | 779,144 | +0.35(+0.73%) |
Jan 29, 2020 | 47.39 | 48.22 | 47.17 | 47.66 | 1,255,316 | +0.24(+0.52%) |
Jan 28, 2020 | 46.91 | 47.51 | 46.91 | 47.42 | 765,162 | +0.52(+1.10%) |
Jan 27, 2020 | 46.64 | 47.11 | 46.53 | 46.91 | 880,020 | +0.25(+0.54%) |
Jan 24, 2020 | 46.15 | 46.67 | 46.12 | 46.65 | 860,846 | +0.48(+1.04%) |
Jan 23, 2020 | 45.63 | 46.22 | 45.54 | 46.17 | 630,179 | +0.49(+1.07%) |
Jan 22, 2020 | 45.39 | 45.74 | 44.90 | 45.68 | 1,555,985 | +0.39(+0.87%) |
Jan 21, 2020 | 44.95 | 45.38 | 44.69 | 45.29 | 586,891 | +0.44(+0.97%) |
Jan 17, 2020 | 44.78 | 44.95 | 44.43 | 44.85 | 519,256 | +0.17(+0.37%) |
Jan 16, 2020 | 44.78 | 45.02 | 44.59 | 44.69 | 633,966 | +0.01(+0.02%) |
Jan 15, 2020 | 43.88 | 44.70 | 43.88 | 44.68 | 758,778 | +0.87(+1.99%) |
Jan 14, 2020 | 43.90 | 44.22 | 43.52 | 43.81 | 846,703 | +0.00(+0.00%) |
Jan 13, 2020 | 43.40 | 43.92 | 43.40 | 43.81 | 1,197,955 | +0.41(+0.95%) |
Jan 10, 2020 | 42.81 | 43.44 | 42.67 | 43.40 | 1,049,281 | +0.69(+1.61%) |
Jan 09, 2020 | 42.78 | 42.82 | 42.36 | 42.71 | 1,146,920 | -0.06(-0.14%) |
Jan 08, 2020 | 42.70 | 42.99 | 42.55 | 42.77 | 3,123,478 | -0.18(-0.43%) |
Jan 07, 2020 | 43.34 | 43.34 | 42.89 | 42.95 | 307,399 | -0.48(-1.11%) |
Jan 06, 2020 | 43.56 | 43.76 | 43.36 | 43.43 | 492,319 | -0.10(-0.22%) |
Jan 03, 2020 | 43.29 | 43.67 | 43.29 | 43.53 | 301,611 | +0.15(+0.34%) |
Jan 02, 2020 | 44.44 | 44.44 | 43.27 | 43.38 | 423,200 | -0.89(-2.01%) |
Dec 31, 2019 | 44.12 | 44.43 | 44.10 | 44.27 | 362,551 | +0.13(+0.30%) |
Dec 30, 2019 | 43.92 | 44.23 | 43.79 | 44.14 | 253,140 | +0.08(+0.18%) |
Dec 27, 2019 | 44.02 | 44.15 | 43.83 | 44.06 | 212,949 | +0.10(+0.24%) |
Dec 26, 2019 | 43.81 | 44.04 | 43.69 | 43.95 | 155,440 | +0.19(+0.44%) |
Dec 24, 2019 | 44.00 | 44.00 | 43.57 | 43.76 | 239,524 | -0.15(-0.34%) |
Dec 23, 2019 | 44.74 | 44.84 | 43.88 | 43.91 | 406,719 | -0.74(-1.66%) |
Dec 20, 2019 | 44.77 | 45.10 | 44.58 | 44.65 | 1,843,229 | -0.21(-0.47%) |
Dec 19, 2019 | 45.13 | 45.38 | 44.66 | 44.86 | 675,954 | -0.14(-0.31%) |
Dec 18, 2019 | 44.95 | 45.13 | 44.09 | 45.00 | 601,069 | +0.26(+0.59%) |
Dec 17, 2019 | 44.43 | 44.84 | 44.29 | 44.74 | 494,754 | +0.37(+0.83%) |
Dec 16, 2019 | 43.61 | 44.37 | 43.26 | 44.37 | 612,852 | +0.77(+1.76%) |
Dec 13, 2019 | 43.04 | 43.68 | 42.91 | 43.61 | 479,736 | +0.54(+1.26%) |
Dec 12, 2019 | 42.98 | 43.41 | 42.85 | 43.06 | 551,590 | +0.04(+0.10%) |
Dec 11, 2019 | 42.77 | 43.13 | 42.57 | 43.02 | 453,928 | +0.32(+0.76%) |
Dec 10, 2019 | 42.53 | 42.75 | 42.27 | 42.70 | 299,030 | +0.12(+0.29%) |
Dec 09, 2019 | 42.78 | 42.78 | 42.23 | 42.58 | 313,147 | -0.01(-0.02%) |
Dec 06, 2019 | 42.67 | 43.12 | 42.55 | 42.58 | 356,824 | -0.04(-0.10%) |
Dec 05, 2019 | 42.85 | 42.93 | 42.44 | 42.63 | 384,307 | -0.32(-0.75%) |
Dec 04, 2019 | 42.51 | 43.05 | 42.49 | 42.95 | 424,263 | +0.50(+1.17%) |
Dec 03, 2019 | 42.03 | 42.50 | 41.87 | 42.45 | 328,020 | +0.55(+1.31%) |
Dec 02, 2019 | 42.17 | 42.17 | 41.77 | 41.90 | 443,204 | -0.39(-0.93%) |
Nov 29, 2019 | 42.45 | 42.62 | 42.24 | 42.30 | 117,185 | -0.14(-0.33%) |
Nov 27, 2019 | 42.19 | 42.44 | 41.89 | 42.44 | 415,015 | +0.37(+0.87%) |
Nov 26, 2019 | 42.23 | 42.43 | 41.97 | 42.07 | 401,101 | -0.14(-0.33%) |
Nov 25, 2019 | 42.37 | 42.51 | 42.11 | 42.21 | 476,947 | -0.09(-0.21%) |
Nov 22, 2019 | 42.86 | 42.86 | 42.09 | 42.30 | 294,394 | -0.42(-0.98%) |
Nov 21, 2019 | 43.26 | 43.26 | 42.32 | 42.71 | 408,825 | +0.08(+0.18%) |
Nov 20, 2019 | 42.28 | 42.71 | 42.22 | 42.64 | 291,384 | +0.36(+0.85%) |
Nov 19, 2019 | 42.24 | 42.43 | 41.90 | 42.28 | 463,660 | -0.02(-0.04%) |
Nov 18, 2019 | 42.27 | 42.79 | 42.23 | 42.30 | 259,037 | +0.03(+0.08%) |
Nov 15, 2019 | 42.80 | 42.80 | 42.06 | 42.26 | 472,520 | -0.43(-1.00%) |
Nov 14, 2019 | 42.49 | 42.95 | 42.26 | 42.69 | 643,075 | +0.32(+0.76%) |
Nov 13, 2019 | 41.84 | 42.51 | 41.72 | 42.37 | 343,395 | +0.57(+1.36%) |
Nov 12, 2019 | 41.59 | 41.96 | 41.51 | 41.80 | 396,424 | +0.38(+0.93%) |
Nov 11, 2019 | 41.59 | 41.80 | 41.39 | 41.41 | 288,582 | -0.36(-0.86%) |
Nov 08, 2019 | 42.02 | 42.14 | 41.48 | 41.77 | 330,477 | -0.23(-0.54%) |
Nov 07, 2019 | 42.88 | 42.92 | 41.23 | 42.00 | 572,129 | -0.91(-2.12%) |
Nov 06, 2019 | 43.05 | 43.49 | 42.90 | 42.91 | 341,424 | -0.11(-0.26%) |
Nov 05, 2019 | 43.95 | 44.01 | 42.85 | 43.02 | 437,850 | -1.02(-2.32%) |
Nov 04, 2019 | 45.24 | 45.24 | 43.85 | 44.04 | 545,691 | -1.14(-2.53%) |