Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.27 | 45.20 | 42.64 | 43.64 | 351,400 | -0.63(-1.42%) |
Jan 30, 2020 | 47.20 | 47.26 | 44.00 | 44.27 | 451,627 | -2.99(-6.33%) |
Jan 29, 2020 | 44.54 | 47.50 | 44.16 | 47.26 | 380,819 | +3.72(+8.54%) |
Jan 28, 2020 | 44.04 | 44.88 | 42.66 | 43.54 | 351,759 | -0.56(-1.27%) |
Jan 27, 2020 | 46.42 | 47.62 | 43.86 | 44.10 | 530,030 | -3.32(-7.00%) |
Jan 24, 2020 | 45.37 | 49.22 | 45.02 | 47.42 | 485,700 | +2.32(+5.14%) |
Jan 23, 2020 | 47.50 | 48.66 | 42.23 | 45.10 | 2,458,431 | -4.70(-9.44%) |
Jan 22, 2020 | 47.03 | 52.75 | 46.94 | 49.80 | 1,357,383 | +2.08(+4.36%) |
Jan 21, 2020 | 49.22 | 50.95 | 47.17 | 47.72 | 551,723 | -1.40(-2.85%) |
Jan 17, 2020 | 44.28 | 49.29 | 43.88 | 49.12 | 561,000 | +5.01(+11.36%) |
Jan 16, 2020 | 43.94 | 45.04 | 43.34 | 44.11 | 262,238 | +0.14(+0.32%) |
Jan 15, 2020 | 43.58 | 44.10 | 40.86 | 43.97 | 408,118 | +0.56(+1.29%) |
Jan 14, 2020 | 46.64 | 46.64 | 42.52 | 43.41 | 681,891 | -3.27(-7.01%) |
Jan 13, 2020 | 45.33 | 47.45 | 35.81 | 46.68 | 1,256,644 | +1.76(+3.92%) |
Jan 10, 2020 | 46.58 | 47.99 | 44.76 | 44.92 | 830,000 | -1.29(-2.79%) |
Jan 09, 2020 | 46.24 | 47.85 | 45.84 | 46.21 | 412,813 | +0.07(+0.15%) |
Jan 08, 2020 | 46.50 | 47.65 | 45.00 | 46.14 | 203,529 | -0.36(-0.77%) |
Jan 07, 2020 | 44.81 | 46.98 | 44.09 | 46.50 | 247,976 | +1.44(+3.20%) |
Jan 06, 2020 | 45.64 | 45.84 | 44.24 | 45.06 | 429,534 | -0.80(-1.74%) |
Jan 03, 2020 | 47.00 | 47.60 | 45.23 | 45.86 | 262,000 | -1.73(-3.64%) |
Jan 02, 2020 | 45.65 | 47.84 | 45.00 | 47.59 | 301,142 | +2.13(+4.69%) |
Dec 31, 2019 | 44.90 | 45.59 | 44.58 | 45.46 | 278,100 | +0.61(+1.36%) |
Dec 30, 2019 | 44.56 | 45.59 | 43.55 | 44.85 | 259,876 | +0.20(+0.45%) |
Dec 27, 2019 | 45.00 | 45.19 | 44.34 | 44.65 | 221,900 | -0.39(-0.87%) |
Dec 26, 2019 | 45.00 | 45.77 | 44.80 | 45.04 | 262,606 | +0.04(+0.09%) |
Dec 24, 2019 | 45.00 | 45.31 | 44.45 | 45.00 | 405,500 | -0.03(-0.07%) |
Dec 23, 2019 | 45.38 | 45.66 | 44.47 | 45.03 | 604,717 | -0.23(-0.51%) |
Dec 20, 2019 | 45.00 | 45.77 | 44.28 | 45.26 | 626,700 | -0.14(-0.31%) |
Dec 19, 2019 | 44.89 | 45.83 | 43.60 | 45.40 | 614,993 | +0.99(+2.23%) |
Dec 18, 2019 | 43.16 | 45.22 | 42.15 | 44.41 | 386,757 | +2.25(+5.34%) |
Dec 17, 2019 | 41.28 | 42.95 | 41.00 | 42.16 | 393,128 | +0.95(+2.31%) |
Dec 16, 2019 | 42.40 | 42.80 | 40.89 | 41.21 | 218,442 | -0.79(-1.88%) |
Dec 13, 2019 | 43.08 | 43.50 | 41.69 | 42.00 | 318,100 | -0.86(-2.01%) |
Dec 12, 2019 | 42.43 | 44.38 | 42.00 | 42.86 | 386,202 | +0.63(+1.49%) |
Dec 11, 2019 | 42.26 | 43.50 | 41.85 | 42.23 | 271,429 | +0.03(+0.07%) |
Dec 10, 2019 | 39.20 | 42.63 | 39.00 | 42.20 | 953,456 | +2.54(+6.40%) |
Dec 09, 2019 | 41.53 | 41.83 | 38.96 | 39.66 | 260,590 | -2.17(-5.19%) |
Dec 06, 2019 | 42.14 | 42.61 | 40.66 | 41.83 | 343,300 | -0.09(-0.21%) |
Dec 05, 2019 | 44.32 | 44.41 | 41.57 | 41.92 | 252,679 | -2.17(-4.92%) |
Dec 04, 2019 | 43.14 | 44.27 | 42.28 | 44.09 | 231,110 | +1.05(+2.44%) |
Dec 03, 2019 | 41.54 | 43.26 | 41.48 | 43.04 | 287,250 | +1.03(+2.45%) |
Dec 02, 2019 | 43.65 | 43.95 | 41.49 | 42.01 | 245,190 | -1.58(-3.62%) |
Nov 29, 2019 | 43.00 | 43.79 | 42.84 | 43.59 | 92,700 | +0.64(+1.49%) |
Nov 27, 2019 | 41.35 | 43.78 | 41.35 | 42.95 | 368,200 | +1.40(+3.37%) |
Nov 26, 2019 | 42.95 | 42.95 | 41.08 | 41.55 | 361,488 | -1.46(-3.39%) |
Nov 25, 2019 | 43.00 | 45.58 | 42.60 | 43.01 | 1,159,134 | +1.01(+2.40%) |
Nov 22, 2019 | 39.08 | 42.25 | 38.83 | 42.00 | 720,000 | +3.71(+9.69%) |
Nov 21, 2019 | 38.81 | 38.87 | 37.80 | 38.29 | 191,454 | -0.47(-1.21%) |
Nov 20, 2019 | 39.16 | 39.26 | 37.71 | 38.76 | 526,758 | +0.47(+1.23%) |
Nov 19, 2019 | 37.38 | 38.30 | 36.82 | 38.29 | 566,214 | +1.09(+2.93%) |
Nov 18, 2019 | 36.02 | 37.75 | 36.00 | 37.20 | 213,408 | +1.06(+2.93%) |
Nov 15, 2019 | 36.07 | 36.47 | 35.25 | 36.14 | 173,700 | +0.16(+0.44%) |
Nov 14, 2019 | 35.22 | 36.42 | 34.94 | 35.98 | 186,134 | +0.79(+2.24%) |
Nov 13, 2019 | 35.42 | 35.74 | 34.61 | 35.19 | 224,572 | -0.16(-0.45%) |
Nov 12, 2019 | 34.75 | 35.63 | 34.66 | 35.35 | 183,271 | +0.60(+1.73%) |
Nov 11, 2019 | 34.24 | 35.34 | 34.00 | 34.75 | 364,249 | +0.51(+1.49%) |
Nov 08, 2019 | 33.15 | 34.43 | 33.06 | 34.24 | 241,600 | +1.04(+3.13%) |
Nov 07, 2019 | 34.33 | 35.56 | 33.13 | 33.20 | 406,298 | -1.81(-5.17%) |
Nov 06, 2019 | 34.85 | 35.73 | 32.06 | 35.01 | 606,231 | -1.18(-3.26%) |
Nov 05, 2019 | 35.80 | 36.89 | 35.15 | 36.19 | 421,924 | +0.80(+2.26%) |
Nov 04, 2019 | 35.49 | 35.75 | 34.92 | 35.39 | 252,846 | +0.38(+1.09%) |