Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.48 | 41.65 | 40.64 | 40.79 | 8,143,349 | -0.88(-2.12%) |
Jan 30, 2020 | 41.75 | 41.82 | 41.06 | 41.67 | 4,724,744 | -0.26(-0.63%) |
Jan 29, 2020 | 42.37 | 42.51 | 41.93 | 41.94 | 4,375,259 | -0.40(-0.95%) |
Jan 28, 2020 | 42.07 | 42.50 | 41.85 | 42.34 | 5,947,439 | +0.44(+1.05%) |
Jan 27, 2020 | 41.35 | 42.19 | 41.34 | 41.90 | 6,368,248 | +0.15(+0.37%) |
Jan 24, 2020 | 42.77 | 42.81 | 41.63 | 41.75 | 7,997,373 | -1.01(-2.36%) |
Jan 23, 2020 | 42.79 | 43.00 | 42.36 | 42.76 | 6,224,602 | -0.10(-0.22%) |
Jan 22, 2020 | 43.10 | 43.35 | 42.84 | 42.85 | 4,616,059 | -0.36(-0.84%) |
Jan 21, 2020 | 43.63 | 43.63 | 42.88 | 43.21 | 7,405,539 | -0.43(-0.99%) |
Jan 17, 2020 | 43.87 | 43.95 | 43.57 | 43.65 | 6,293,035 | -0.01(-0.02%) |
Jan 16, 2020 | 43.67 | 43.82 | 43.46 | 43.66 | 6,199,403 | -0.01(-0.02%) |
Jan 15, 2020 | 43.75 | 43.88 | 43.38 | 43.66 | 4,357,617 | -0.15(-0.35%) |
Jan 14, 2020 | 43.35 | 43.89 | 43.17 | 43.82 | 5,568,306 | +0.45(+1.04%) |
Jan 13, 2020 | 43.48 | 43.85 | 43.30 | 43.37 | 6,878,430 | -0.13(-0.30%) |
Jan 10, 2020 | 43.99 | 44.02 | 43.37 | 43.49 | 8,337,567 | -0.34(-0.79%) |
Jan 09, 2020 | 44.75 | 44.99 | 43.82 | 43.84 | 10,558,474 | -0.95(-2.11%) |
Jan 08, 2020 | 44.96 | 45.56 | 44.05 | 44.79 | 21,730,272 | -2.78(-5.84%) |
Jan 07, 2020 | 47.51 | 47.71 | 47.02 | 47.56 | 5,442,843 | -0.24(-0.50%) |
Jan 06, 2020 | 47.36 | 47.95 | 46.90 | 47.80 | 7,483,668 | +0.41(+0.86%) |
Jan 03, 2020 | 46.96 | 47.61 | 46.67 | 47.39 | 6,103,055 | +0.00(+0.00%) |
Jan 02, 2020 | 47.55 | 47.80 | 47.09 | 47.39 | 7,106,158 | +0.10(+0.20%) |
Dec 31, 2019 | 47.18 | 47.71 | 47.18 | 47.30 | 4,120,104 | +0.04(+0.08%) |
Dec 30, 2019 | 47.40 | 47.81 | 47.18 | 47.26 | 4,069,520 | -0.09(-0.19%) |
Dec 27, 2019 | 47.26 | 47.35 | 46.83 | 47.35 | 4,547,311 | +0.10(+0.20%) |
Dec 26, 2019 | 46.80 | 47.35 | 46.77 | 47.25 | 3,410,848 | +0.44(+0.94%) |
Dec 24, 2019 | 47.25 | 47.26 | 46.75 | 46.81 | 1,839,218 | -0.18(-0.38%) |
Dec 23, 2019 | 47.10 | 47.33 | 46.86 | 46.98 | 6,000,048 | +0.14(+0.31%) |
Dec 20, 2019 | 46.79 | 47.31 | 46.33 | 46.84 | 10,518,103 | +0.51(+1.11%) |
Dec 19, 2019 | 46.17 | 47.18 | 46.00 | 46.33 | 6,480,910 | +0.44(+0.96%) |
Dec 18, 2019 | 45.91 | 46.13 | 45.67 | 45.89 | 6,115,903 | +0.09(+0.19%) |
Dec 17, 2019 | 46.41 | 46.53 | 45.53 | 45.80 | 6,753,421 | -0.57(-1.23%) |
Dec 16, 2019 | 46.67 | 47.14 | 46.35 | 46.37 | 6,808,188 | -0.06(-0.14%) |
Dec 13, 2019 | 46.94 | 47.18 | 46.27 | 46.43 | 5,430,520 | -0.56(-1.19%) |
Dec 12, 2019 | 46.78 | 47.55 | 46.64 | 46.99 | 3,914,061 | +0.46(+0.98%) |
Dec 11, 2019 | 46.65 | 46.88 | 46.33 | 46.53 | 3,678,738 | -0.32(-0.68%) |
Dec 10, 2019 | 47.21 | 47.25 | 46.73 | 46.86 | 4,239,442 | -0.24(-0.51%) |
Dec 09, 2019 | 46.95 | 47.39 | 46.78 | 47.10 | 4,928,419 | +0.06(+0.14%) |
Dec 06, 2019 | 47.63 | 48.07 | 47.00 | 47.03 | 4,335,764 | -0.38(-0.80%) |
Dec 05, 2019 | 47.38 | 47.58 | 46.90 | 47.41 | 4,755,470 | +0.15(+0.32%) |
Dec 04, 2019 | 47.88 | 47.99 | 47.05 | 47.26 | 4,694,259 | -0.06(-0.14%) |
Dec 03, 2019 | 47.17 | 47.39 | 46.31 | 47.32 | 6,146,658 | -0.22(-0.47%) |
Dec 02, 2019 | 47.57 | 47.73 | 46.90 | 47.55 | 7,099,308 | -0.26(-0.55%) |
Nov 29, 2019 | 48.10 | 48.12 | 47.69 | 47.81 | 2,714,948 | -0.41(-0.85%) |
Nov 27, 2019 | 47.96 | 48.27 | 47.53 | 48.22 | 5,028,868 | +0.38(+0.80%) |
Nov 26, 2019 | 48.47 | 48.56 | 47.28 | 47.83 | 9,544,474 | -0.83(-1.71%) |
Nov 25, 2019 | 48.68 | 48.97 | 48.58 | 48.67 | 5,805,170 | +0.06(+0.12%) |
Nov 22, 2019 | 48.89 | 49.15 | 48.46 | 48.61 | 4,371,541 | -0.02(-0.03%) |
Nov 21, 2019 | 49.22 | 49.26 | 48.50 | 48.63 | 4,939,743 | -0.58(-1.17%) |
Nov 20, 2019 | 49.10 | 49.36 | 48.68 | 49.21 | 7,396,337 | -0.09(-0.18%) |
Nov 19, 2019 | 49.86 | 49.86 | 49.01 | 49.29 | 5,234,620 | -0.39(-0.79%) |
Nov 18, 2019 | 49.79 | 50.04 | 49.50 | 49.69 | 5,704,213 | -0.16(-0.32%) |
Nov 15, 2019 | 49.64 | 50.44 | 49.58 | 49.85 | 6,633,230 | +0.53(+1.07%) |
Nov 14, 2019 | 49.61 | 49.89 | 49.07 | 49.32 | 5,254,693 | -0.25(-0.50%) |
Nov 13, 2019 | 49.87 | 50.02 | 49.19 | 49.57 | 6,387,389 | -0.37(-0.75%) |
Nov 12, 2019 | 49.61 | 50.05 | 48.98 | 49.94 | 8,669,710 | +0.37(+0.75%) |
Nov 11, 2019 | 49.88 | 50.36 | 48.74 | 49.57 | 30,665,472 | +2.40(+5.08%) |
Nov 08, 2019 | 46.76 | 47.36 | 46.25 | 47.17 | 6,844,722 | +0.45(+0.97%) |
Nov 07, 2019 | 47.63 | 48.40 | 46.63 | 46.72 | 12,383,373 | -0.65(-1.38%) |
Nov 06, 2019 | 49.12 | 49.13 | 46.61 | 47.37 | 17,148,332 | -1.37(-2.81%) |
Nov 05, 2019 | 47.77 | 51.36 | 47.08 | 48.74 | 35,985,152 | +1.24(+2.62%) |
Nov 04, 2019 | 46.10 | 47.78 | 46.09 | 47.50 | 13,509,773 | +1.81(+3.96%) |