Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.95 | 41.95 | 40.53 | 41.16 | 3,404,247 | -0.89(-2.11%) |
Jan 30, 2020 | 41.99 | 42.34 | 41.43 | 42.05 | 4,131,652 | -0.97(-2.24%) |
Jan 29, 2020 | 42.95 | 43.81 | 42.57 | 43.02 | 4,619,367 | -0.04(-0.09%) |
Jan 28, 2020 | 41.15 | 43.34 | 41.10 | 43.05 | 7,745,823 | +2.99(+7.47%) |
Jan 27, 2020 | 39.20 | 40.75 | 38.82 | 40.06 | 7,650,515 | -2.23(-5.27%) |
Jan 24, 2020 | 42.79 | 43.10 | 41.69 | 42.29 | 3,361,136 | -0.41(-0.96%) |
Jan 23, 2020 | 43.05 | 43.20 | 41.88 | 42.70 | 5,695,682 | -2.21(-4.92%) |
Jan 22, 2020 | 44.92 | 45.68 | 44.59 | 44.91 | 4,453,203 | +0.95(+2.15%) |
Jan 21, 2020 | 45.39 | 45.40 | 43.93 | 43.96 | 4,425,300 | -3.68(-7.72%) |
Jan 17, 2020 | 47.78 | 48.36 | 47.56 | 47.64 | 1,984,746 | +0.21(+0.44%) |
Jan 16, 2020 | 46.72 | 47.53 | 46.60 | 47.43 | 2,199,277 | +0.94(+2.01%) |
Jan 15, 2020 | 46.41 | 46.83 | 46.11 | 46.49 | 1,651,724 | +0.18(+0.39%) |
Jan 14, 2020 | 46.59 | 46.92 | 46.10 | 46.31 | 2,135,449 | +0.32(+0.69%) |
Jan 13, 2020 | 46.73 | 46.88 | 46.00 | 46.00 | 1,660,236 | -0.64(-1.37%) |
Jan 10, 2020 | 48.10 | 48.49 | 46.52 | 46.64 | 2,621,774 | +0.29(+0.62%) |
Jan 09, 2020 | 47.02 | 47.19 | 46.33 | 46.35 | 1,329,824 | -0.04(-0.08%) |
Jan 08, 2020 | 45.99 | 46.63 | 45.70 | 46.39 | 1,148,479 | +0.58(+1.27%) |
Jan 07, 2020 | 46.26 | 46.26 | 45.47 | 45.81 | 1,207,698 | +0.06(+0.13%) |
Jan 06, 2020 | 45.90 | 45.98 | 45.11 | 45.75 | 1,352,340 | -0.53(-1.14%) |
Jan 03, 2020 | 46.26 | 46.48 | 45.87 | 46.27 | 1,500,593 | -0.68(-1.45%) |
Jan 02, 2020 | 46.21 | 46.97 | 46.21 | 46.95 | 2,059,385 | +1.07(+2.33%) |
Dec 31, 2019 | 45.93 | 46.19 | 45.70 | 45.88 | 997,291 | -0.11(-0.25%) |
Dec 30, 2019 | 46.57 | 46.57 | 45.92 | 46.00 | 1,872,972 | -0.51(-1.09%) |
Dec 27, 2019 | 46.45 | 46.63 | 46.31 | 46.50 | 1,254,278 | +0.11(+0.23%) |
Dec 26, 2019 | 46.48 | 46.51 | 46.15 | 46.40 | 484,337 | +0.16(+0.35%) |
Dec 24, 2019 | 46.10 | 46.50 | 45.88 | 46.24 | 365,181 | +0.06(+0.12%) |
Dec 23, 2019 | 46.53 | 46.61 | 46.02 | 46.18 | 1,227,418 | -0.32(-0.70%) |
Dec 20, 2019 | 46.22 | 46.83 | 45.97 | 46.50 | 2,619,054 | +0.67(+1.46%) |
Dec 19, 2019 | 45.60 | 45.86 | 45.33 | 45.83 | 1,637,776 | +0.42(+0.93%) |
Dec 18, 2019 | 45.44 | 45.62 | 45.04 | 45.41 | 2,284,593 | -0.22(-0.48%) |
Dec 17, 2019 | 45.78 | 45.94 | 45.40 | 45.63 | 2,724,364 | -0.18(-0.40%) |
Dec 16, 2019 | 45.40 | 46.13 | 45.31 | 45.82 | 2,040,036 | +0.63(+1.40%) |
Dec 13, 2019 | 44.71 | 45.32 | 44.49 | 45.19 | 1,793,262 | +0.76(+1.72%) |
Dec 12, 2019 | 43.72 | 44.60 | 43.44 | 44.42 | 2,134,243 | +0.49(+1.11%) |
Dec 11, 2019 | 43.34 | 43.96 | 43.25 | 43.93 | 1,598,290 | +0.77(+1.79%) |
Dec 10, 2019 | 43.24 | 43.47 | 42.99 | 43.16 | 2,999,402 | -0.11(-0.27%) |
Dec 09, 2019 | 42.73 | 43.37 | 42.52 | 43.27 | 2,448,335 | +0.47(+1.09%) |
Dec 06, 2019 | 43.01 | 43.05 | 42.57 | 42.81 | 1,677,743 | +0.06(+0.13%) |
Dec 05, 2019 | 42.40 | 42.85 | 42.13 | 42.75 | 2,253,247 | +0.51(+1.20%) |
Dec 04, 2019 | 42.14 | 42.64 | 42.14 | 42.24 | 1,470,774 | +0.11(+0.25%) |
Dec 03, 2019 | 42.06 | 42.30 | 41.86 | 42.14 | 2,165,168 | -0.33(-0.79%) |
Dec 02, 2019 | 42.69 | 42.99 | 41.99 | 42.47 | 1,880,736 | -0.08(-0.18%) |
Nov 29, 2019 | 41.92 | 42.59 | 41.52 | 42.55 | 1,393,864 | +0.40(+0.95%) |
Nov 27, 2019 | 42.33 | 42.41 | 41.70 | 42.15 | 1,353,683 | -0.37(-0.88%) |
Nov 26, 2019 | 41.82 | 42.77 | 41.70 | 42.52 | 4,638,125 | +0.90(+2.16%) |
Nov 25, 2019 | 40.59 | 41.79 | 40.52 | 41.62 | 2,803,435 | +1.33(+3.30%) |
Nov 22, 2019 | 40.74 | 40.74 | 40.15 | 40.29 | 1,847,895 | +0.13(+0.33%) |
Nov 21, 2019 | 40.28 | 40.44 | 39.80 | 40.16 | 1,324,972 | -0.30(-0.73%) |
Nov 20, 2019 | 40.99 | 41.02 | 39.89 | 40.45 | 2,151,953 | -0.78(-1.90%) |
Nov 19, 2019 | 40.80 | 41.29 | 40.50 | 41.24 | 1,980,596 | +0.54(+1.33%) |
Nov 18, 2019 | 40.89 | 40.97 | 40.31 | 40.69 | 1,667,621 | -0.09(-0.21%) |
Nov 15, 2019 | 40.64 | 41.44 | 40.48 | 40.78 | 1,837,716 | +0.33(+0.82%) |
Nov 14, 2019 | 40.50 | 40.67 | 40.00 | 40.44 | 3,110,520 | -0.21(-0.52%) |
Nov 13, 2019 | 40.50 | 40.72 | 40.41 | 40.65 | 1,387,526 | -0.14(-0.35%) |
Nov 12, 2019 | 41.58 | 41.79 | 40.66 | 40.80 | 2,738,513 | -0.78(-1.88%) |
Nov 11, 2019 | 41.34 | 41.65 | 41.01 | 41.58 | 1,304,583 | -0.21(-0.50%) |
Nov 08, 2019 | 41.65 | 41.84 | 41.19 | 41.79 | 2,621,577 | +0.31(+0.76%) |
Nov 07, 2019 | 41.09 | 41.71 | 40.96 | 41.47 | 3,473,193 | +0.84(+2.06%) |
Nov 06, 2019 | 40.81 | 40.98 | 40.03 | 40.63 | 2,998,785 | -0.10(-0.23%) |
Nov 05, 2019 | 40.26 | 40.81 | 39.84 | 40.73 | 3,157,543 | +0.65(+1.62%) |
Nov 04, 2019 | 39.97 | 40.37 | 39.83 | 40.08 | 3,344,272 | +0.59(+1.50%) |