Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.23 | 46.33 | 45.56 | 45.71 | 2,243,263 | -1.13(-2.42%) |
Jan 30, 2020 | 46.42 | 46.85 | 46.19 | 46.84 | 1,664,706 | -0.14(-0.30%) |
Jan 29, 2020 | 47.16 | 47.20 | 46.94 | 46.98 | 699,659 | -0.17(-0.36%) |
Jan 28, 2020 | 46.83 | 47.20 | 46.74 | 47.15 | 2,618,538 | +0.53(+1.14%) |
Jan 27, 2020 | 46.71 | 47.03 | 46.59 | 46.62 | 1,214,684 | -1.14(-2.39%) |
Jan 24, 2020 | 48.23 | 48.23 | 47.62 | 47.76 | 1,064,991 | -0.36(-0.76%) |
Jan 23, 2020 | 48.05 | 48.18 | 47.83 | 48.13 | 1,224,125 | -0.19(-0.39%) |
Jan 22, 2020 | 48.39 | 48.45 | 48.24 | 48.31 | 793,855 | +0.13(+0.28%) |
Jan 21, 2020 | 48.46 | 48.52 | 48.15 | 48.18 | 820,783 | -0.39(-0.80%) |
Jan 17, 2020 | 48.49 | 48.58 | 48.41 | 48.57 | 878,372 | +0.17(+0.35%) |
Jan 16, 2020 | 48.20 | 48.40 | 48.16 | 48.40 | 987,303 | +0.19(+0.39%) |
Jan 15, 2020 | 48.13 | 48.29 | 48.07 | 48.21 | 951,724 | -0.20(-0.42%) |
Jan 14, 2020 | 48.27 | 48.48 | 48.19 | 48.42 | 2,116,494 | +0.01(+0.02%) |
Jan 13, 2020 | 48.10 | 48.41 | 48.03 | 48.41 | 1,306,328 | +0.44(+0.92%) |
Jan 10, 2020 | 48.22 | 48.27 | 47.87 | 47.97 | 853,888 | -0.38(-0.79%) |
Jan 09, 2020 | 48.30 | 48.38 | 48.20 | 48.35 | 597,701 | +0.41(+0.85%) |
Jan 08, 2020 | 47.59 | 48.15 | 47.50 | 47.94 | 1,201,571 | +0.27(+0.56%) |
Jan 07, 2020 | 47.74 | 47.83 | 47.60 | 47.67 | 1,462,109 | +0.01(+0.02%) |
Jan 06, 2020 | 47.20 | 47.68 | 47.20 | 47.67 | 1,447,503 | +0.36(+0.77%) |
Jan 03, 2020 | 47.23 | 47.59 | 47.22 | 47.30 | 1,121,293 | -0.83(-1.73%) |
Jan 02, 2020 | 48.21 | 48.27 | 47.88 | 48.13 | 882,245 | +0.47(+0.99%) |
Dec 31, 2019 | 47.34 | 47.68 | 47.32 | 47.67 | 693,558 | +0.12(+0.26%) |
Dec 30, 2019 | 47.98 | 48.20 | 47.51 | 47.54 | 1,064,523 | -0.74(-1.54%) |
Dec 27, 2019 | 48.48 | 48.48 | 48.20 | 48.29 | 737,900 | -0.18(-0.37%) |
Dec 26, 2019 | 48.29 | 48.47 | 48.29 | 48.46 | 425,065 | +0.25(+0.51%) |
Dec 24, 2019 | 48.18 | 48.27 | 48.15 | 48.21 | 284,328 | -0.21(-0.44%) |
Dec 23, 2019 | 48.29 | 48.45 | 48.27 | 48.43 | 738,131 | -0.16(-0.32%) |
Dec 20, 2019 | 48.48 | 48.65 | 48.48 | 48.58 | 1,626,952 | +0.04(+0.09%) |
Dec 19, 2019 | 48.50 | 48.60 | 48.47 | 48.54 | 1,336,480 | -0.14(-0.29%) |
Dec 18, 2019 | 48.64 | 48.74 | 48.59 | 48.68 | 700,964 | -0.26(-0.54%) |
Dec 17, 2019 | 48.89 | 49.06 | 48.85 | 48.94 | 948,219 | -0.20(-0.41%) |
Dec 16, 2019 | 48.92 | 49.20 | 48.87 | 49.14 | 1,008,522 | +0.30(+0.61%) |
Dec 13, 2019 | 48.60 | 49.07 | 48.54 | 48.85 | 1,978,904 | +0.14(+0.29%) |
Dec 12, 2019 | 47.92 | 48.75 | 47.87 | 48.71 | 1,767,170 | +0.56(+1.16%) |
Dec 11, 2019 | 48.01 | 48.21 | 47.98 | 48.15 | 432,246 | +0.02(+0.04%) |
Dec 10, 2019 | 48.07 | 48.28 | 47.94 | 48.13 | 816,638 | +0.03(+0.07%) |
Dec 09, 2019 | 48.17 | 48.29 | 48.08 | 48.09 | 634,865 | -0.24(-0.49%) |
Dec 06, 2019 | 48.25 | 48.40 | 48.22 | 48.33 | 805,996 | +0.51(+1.06%) |
Dec 05, 2019 | 47.93 | 47.98 | 47.70 | 47.82 | 1,101,546 | -0.13(-0.27%) |
Dec 04, 2019 | 47.65 | 47.96 | 47.59 | 47.95 | 1,061,853 | +0.74(+1.56%) |
Dec 03, 2019 | 46.86 | 47.23 | 46.70 | 47.22 | 1,461,222 | +0.03(+0.06%) |
Dec 02, 2019 | 47.70 | 47.70 | 46.90 | 47.19 | 1,438,916 | -0.32(-0.66%) |
Nov 29, 2019 | 47.51 | 47.58 | 47.44 | 47.51 | 727,543 | -0.46(-0.95%) |
Nov 27, 2019 | 47.77 | 47.96 | 47.74 | 47.96 | 532,496 | +0.37(+0.77%) |
Nov 26, 2019 | 47.52 | 47.65 | 47.48 | 47.59 | 630,195 | -0.04(-0.09%) |
Nov 25, 2019 | 47.44 | 47.65 | 47.44 | 47.64 | 768,795 | +0.50(+1.06%) |
Nov 22, 2019 | 47.05 | 47.22 | 47.04 | 47.14 | 620,998 | +0.08(+0.17%) |
Nov 21, 2019 | 47.04 | 47.12 | 46.88 | 47.06 | 1,091,237 | -0.02(-0.04%) |
Nov 20, 2019 | 47.10 | 47.31 | 46.84 | 47.08 | 936,740 | -0.21(-0.44%) |
Nov 19, 2019 | 47.46 | 47.46 | 47.15 | 47.29 | 1,328,613 | -0.26(-0.55%) |
Nov 18, 2019 | 47.42 | 47.62 | 47.35 | 47.55 | 1,256,800 | -0.10(-0.20%) |
Nov 15, 2019 | 47.42 | 47.66 | 47.40 | 47.65 | 1,042,953 | +0.54(+1.15%) |
Nov 14, 2019 | 47.00 | 47.13 | 46.85 | 47.10 | 1,116,255 | -0.47(-0.99%) |
Nov 13, 2019 | 47.27 | 47.65 | 47.27 | 47.58 | 1,307,967 | -0.25(-0.51%) |
Nov 12, 2019 | 47.83 | 48.05 | 47.72 | 47.82 | 659,616 | +0.06(+0.13%) |
Nov 11, 2019 | 47.51 | 47.78 | 47.49 | 47.76 | 627,828 | -0.19(-0.40%) |
Nov 08, 2019 | 47.76 | 47.95 | 47.58 | 47.95 | 558,875 | +0.11(+0.22%) |
Nov 07, 2019 | 47.92 | 48.07 | 47.78 | 47.85 | 2,569,893 | +0.39(+0.81%) |
Nov 06, 2019 | 47.48 | 47.63 | 47.35 | 47.46 | 889,718 | -0.04(-0.09%) |
Nov 05, 2019 | 47.35 | 47.59 | 47.32 | 47.51 | 2,385,572 | +0.26(+0.56%) |
Nov 04, 2019 | 47.09 | 47.28 | 46.97 | 47.24 | 2,171,373 | +0.54(+1.16%) |