Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.05 | 46.05 | 43.85 | 43.93 | 252,900 | -2.35(-5.08%) |
Jan 30, 2020 | 45.69 | 46.30 | 45.52 | 46.28 | 195,162 | +0.41(+0.89%) |
Jan 29, 2020 | 46.16 | 46.48 | 45.60 | 45.87 | 257,218 | -0.02(-0.04%) |
Jan 28, 2020 | 45.50 | 46.07 | 45.34 | 45.89 | 275,437 | +0.66(+1.46%) |
Jan 27, 2020 | 46.00 | 46.38 | 45.06 | 45.23 | 359,416 | -0.53(-1.16%) |
Jan 24, 2020 | 46.28 | 46.49 | 45.48 | 45.76 | 342,400 | +0.10(+0.22%) |
Jan 23, 2020 | 45.94 | 46.05 | 45.08 | 45.66 | 537,037 | -0.62(-1.34%) |
Jan 22, 2020 | 46.39 | 47.15 | 45.92 | 46.28 | 477,321 | +0.02(+0.04%) |
Jan 21, 2020 | 45.92 | 46.42 | 45.81 | 46.26 | 427,106 | +0.23(+0.50%) |
Jan 17, 2020 | 45.54 | 46.26 | 45.17 | 46.03 | 499,300 | +0.79(+1.75%) |
Jan 16, 2020 | 43.68 | 45.28 | 43.68 | 45.24 | 311,176 | +1.42(+3.24%) |
Jan 15, 2020 | 43.25 | 45.25 | 43.25 | 43.82 | 548,635 | +0.82(+1.91%) |
Jan 14, 2020 | 41.73 | 43.48 | 41.53 | 43.00 | 692,370 | +1.10(+2.63%) |
Jan 13, 2020 | 42.30 | 42.66 | 41.80 | 41.90 | 303,739 | -0.37(-0.88%) |
Jan 10, 2020 | 42.87 | 42.87 | 42.11 | 42.27 | 331,000 | -0.41(-0.96%) |
Jan 09, 2020 | 43.24 | 43.31 | 42.65 | 42.68 | 196,357 | -0.31(-0.72%) |
Jan 08, 2020 | 43.10 | 43.30 | 42.60 | 42.99 | 321,647 | -0.12(-0.28%) |
Jan 07, 2020 | 42.90 | 43.20 | 42.58 | 43.11 | 152,911 | +0.06(+0.14%) |
Jan 06, 2020 | 42.66 | 43.16 | 42.30 | 43.05 | 233,768 | +0.17(+0.40%) |
Jan 03, 2020 | 42.41 | 43.00 | 42.39 | 42.88 | 345,000 | -0.11(-0.26%) |
Jan 02, 2020 | 43.38 | 43.45 | 42.89 | 42.99 | 201,619 | +0.02(+0.05%) |
Dec 31, 2019 | 42.38 | 43.11 | 42.33 | 42.97 | 249,000 | +0.34(+0.80%) |
Dec 30, 2019 | 42.75 | 43.00 | 42.20 | 42.63 | 215,217 | -0.12(-0.28%) |
Dec 27, 2019 | 42.89 | 42.89 | 42.25 | 42.75 | 227,300 | +0.11(+0.26%) |
Dec 26, 2019 | 42.52 | 42.77 | 42.43 | 42.64 | 198,555 | +0.13(+0.31%) |
Dec 24, 2019 | 43.03 | 43.04 | 42.25 | 42.51 | 108,400 | -0.46(-1.07%) |
Dec 23, 2019 | 42.58 | 43.56 | 42.33 | 42.97 | 314,983 | +0.48(+1.13%) |
Dec 20, 2019 | 42.14 | 42.72 | 41.70 | 42.49 | 1,083,300 | +0.45(+1.07%) |
Dec 19, 2019 | 41.75 | 42.27 | 41.45 | 42.04 | 496,975 | +0.16(+0.38%) |
Dec 18, 2019 | 41.98 | 42.18 | 41.66 | 41.88 | 245,869 | -0.07(-0.17%) |
Dec 17, 2019 | 41.85 | 42.02 | 41.51 | 41.95 | 343,542 | -0.01(-0.02%) |
Dec 16, 2019 | 42.67 | 43.03 | 41.95 | 41.96 | 241,368 | -0.45(-1.06%) |
Dec 13, 2019 | 41.94 | 42.69 | 41.60 | 42.41 | 393,600 | +0.46(+1.10%) |
Dec 12, 2019 | 41.35 | 42.32 | 41.06 | 41.95 | 257,104 | +0.49(+1.18%) |
Dec 11, 2019 | 41.96 | 42.16 | 41.30 | 41.46 | 275,741 | -0.40(-0.96%) |
Dec 10, 2019 | 42.86 | 43.00 | 41.66 | 41.86 | 453,681 | -1.07(-2.49%) |
Dec 09, 2019 | 43.17 | 43.62 | 42.90 | 42.93 | 269,430 | -0.31(-0.72%) |
Dec 06, 2019 | 42.66 | 43.63 | 42.15 | 43.24 | 286,500 | +0.66(+1.55%) |
Dec 05, 2019 | 42.71 | 43.04 | 42.26 | 42.58 | 344,877 | +0.07(+0.16%) |
Dec 04, 2019 | 42.48 | 42.81 | 42.03 | 42.51 | 502,015 | +0.25(+0.59%) |
Dec 03, 2019 | 41.48 | 42.53 | 41.29 | 42.26 | 365,334 | +0.29(+0.69%) |
Dec 02, 2019 | 43.61 | 43.74 | 41.82 | 41.97 | 560,869 | -1.65(-3.78%) |
Nov 29, 2019 | 43.30 | 43.71 | 43.02 | 43.62 | 103,300 | +0.25(+0.58%) |
Nov 27, 2019 | 43.42 | 43.74 | 43.14 | 43.37 | 218,000 | +0.21(+0.49%) |
Nov 26, 2019 | 42.88 | 43.44 | 42.50 | 43.16 | 252,971 | +0.09(+0.21%) |
Nov 25, 2019 | 42.15 | 43.22 | 42.13 | 43.07 | 318,950 | +0.93(+2.21%) |
Nov 22, 2019 | 42.20 | 42.49 | 41.60 | 42.14 | 263,300 | +0.26(+0.62%) |
Nov 21, 2019 | 42.55 | 42.55 | 41.55 | 41.88 | 539,118 | -0.57(-1.34%) |
Nov 20, 2019 | 42.05 | 42.80 | 41.61 | 42.45 | 606,094 | +0.23(+0.54%) |
Nov 19, 2019 | 43.24 | 43.37 | 42.07 | 42.22 | 726,485 | -0.78(-1.81%) |
Nov 18, 2019 | 43.93 | 43.99 | 42.83 | 43.00 | 304,073 | -1.15(-2.60%) |
Nov 15, 2019 | 44.90 | 44.90 | 43.86 | 44.15 | 359,800 | -0.44(-0.99%) |
Nov 14, 2019 | 44.62 | 45.12 | 44.24 | 44.59 | 223,244 | -0.19(-0.42%) |
Nov 13, 2019 | 45.70 | 45.87 | 44.44 | 44.78 | 289,895 | -1.07(-2.33%) |
Nov 12, 2019 | 45.68 | 45.99 | 45.17 | 45.85 | 199,335 | +0.13(+0.28%) |
Nov 11, 2019 | 45.03 | 46.08 | 44.81 | 45.72 | 226,632 | +0.35(+0.77%) |
Nov 08, 2019 | 47.05 | 47.33 | 45.17 | 45.37 | 419,900 | -2.01(-4.24%) |
Nov 07, 2019 | 46.77 | 48.16 | 46.30 | 47.38 | 514,832 | +1.11(+2.40%) |
Nov 06, 2019 | 51.65 | 51.99 | 45.32 | 46.27 | 1,882,765 | -5.26(-10.21%) |
Nov 05, 2019 | 51.16 | 52.33 | 50.49 | 51.53 | 639,733 | +0.45(+0.88%) |
Nov 04, 2019 | 50.52 | 51.17 | 50.29 | 51.08 | 345,339 | +0.61(+1.21%) |