Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.63 | 51.72 | 50.91 | 51.13 | 20,198,344 | -0.40(-0.78%) |
Jan 30, 2020 | 50.72 | 51.64 | 50.57 | 51.54 | 23,096,206 | +1.62(+3.25%) |
Jan 29, 2020 | 49.91 | 50.14 | 49.61 | 49.92 | 15,032,701 | +0.00(+0.00%) |
Jan 28, 2020 | 50.30 | 50.56 | 49.88 | 49.92 | 17,405,864 | -0.41(-0.82%) |
Jan 27, 2020 | 50.09 | 50.65 | 50.02 | 50.33 | 16,400,520 | -0.18(-0.35%) |
Jan 24, 2020 | 50.65 | 50.67 | 50.31 | 50.50 | 9,815,587 | -0.13(-0.26%) |
Jan 23, 2020 | 50.24 | 50.65 | 50.12 | 50.63 | 14,685,566 | +0.19(+0.38%) |
Jan 22, 2020 | 50.13 | 50.47 | 50.07 | 50.44 | 14,698,404 | +0.39(+0.77%) |
Jan 21, 2020 | 49.78 | 50.12 | 49.53 | 50.06 | 13,668,563 | +0.20(+0.40%) |
Jan 17, 2020 | 49.79 | 50.04 | 49.73 | 49.86 | 16,291,205 | +0.10(+0.21%) |
Jan 16, 2020 | 49.78 | 49.86 | 49.56 | 49.75 | 11,688,296 | +0.11(+0.21%) |
Jan 15, 2020 | 49.03 | 49.89 | 49.03 | 49.65 | 20,254,794 | +0.61(+1.25%) |
Jan 14, 2020 | 49.24 | 49.29 | 48.88 | 49.03 | 18,668,242 | -0.11(-0.23%) |
Jan 13, 2020 | 48.62 | 49.23 | 48.52 | 49.15 | 16,335,371 | +0.53(+1.08%) |
Jan 10, 2020 | 48.58 | 48.97 | 48.55 | 48.62 | 14,894,297 | +0.17(+0.34%) |
Jan 09, 2020 | 48.16 | 48.51 | 48.02 | 48.45 | 17,586,138 | +0.87(+1.82%) |
Jan 08, 2020 | 47.52 | 47.84 | 47.41 | 47.59 | 12,193,102 | +0.09(+0.18%) |
Jan 07, 2020 | 47.68 | 47.81 | 47.41 | 47.50 | 11,678,743 | -0.37(-0.77%) |
Jan 06, 2020 | 47.85 | 48.07 | 47.74 | 47.87 | 16,787,006 | -0.02(-0.04%) |
Jan 03, 2020 | 47.56 | 48.15 | 47.36 | 47.89 | 12,967,910 | -0.26(-0.55%) |
Jan 02, 2020 | 48.44 | 48.53 | 47.95 | 48.15 | 13,554,096 | -0.32(-0.65%) |
Dec 31, 2019 | 48.33 | 48.49 | 48.14 | 48.46 | 9,117,191 | +0.07(+0.14%) |
Dec 30, 2019 | 48.31 | 48.49 | 48.21 | 48.39 | 7,345,654 | -0.07(-0.14%) |
Dec 27, 2019 | 48.17 | 48.55 | 48.16 | 48.46 | 7,875,495 | +0.29(+0.60%) |
Dec 26, 2019 | 48.09 | 48.17 | 47.97 | 48.17 | 7,113,641 | +0.27(+0.57%) |
Dec 24, 2019 | 47.98 | 48.16 | 47.84 | 47.90 | 3,836,557 | -0.18(-0.36%) |
Dec 23, 2019 | 48.16 | 48.37 | 48.02 | 48.08 | 10,622,440 | -0.05(-0.11%) |
Dec 20, 2019 | 48.10 | 48.33 | 47.69 | 48.13 | 27,220,002 | +0.57(+1.20%) |
Dec 19, 2019 | 47.32 | 47.58 | 47.21 | 47.56 | 15,288,114 | +0.36(+0.76%) |
Dec 18, 2019 | 47.75 | 47.94 | 47.18 | 47.20 | 17,282,418 | -0.45(-0.94%) |
Dec 17, 2019 | 47.63 | 47.79 | 47.54 | 47.65 | 10,541,589 | +0.00(+0.00%) |
Dec 16, 2019 | 47.89 | 48.01 | 47.61 | 47.65 | 10,893,498 | +0.00(+0.00%) |
Dec 13, 2019 | 47.23 | 47.76 | 47.14 | 47.65 | 14,930,045 | +0.25(+0.52%) |
Dec 12, 2019 | 47.29 | 47.68 | 47.23 | 47.40 | 12,829,618 | +0.17(+0.35%) |
Dec 11, 2019 | 47.23 | 47.41 | 46.98 | 47.24 | 10,140,908 | +0.16(+0.33%) |
Dec 10, 2019 | 47.32 | 47.34 | 47.04 | 47.08 | 10,271,927 | -0.26(-0.55%) |
Dec 09, 2019 | 47.54 | 47.73 | 47.30 | 47.34 | 15,860,662 | -0.31(-0.64%) |
Dec 06, 2019 | 47.55 | 47.72 | 47.43 | 47.65 | 8,958,438 | +0.20(+0.42%) |
Dec 05, 2019 | 47.47 | 47.54 | 47.13 | 47.45 | 16,067,174 | -0.09(-0.18%) |
Dec 04, 2019 | 47.11 | 47.55 | 47.04 | 47.54 | 15,560,016 | +0.43(+0.91%) |
Dec 03, 2019 | 47.03 | 47.14 | 46.76 | 47.11 | 18,090,656 | +0.04(+0.09%) |
Dec 02, 2019 | 46.69 | 47.06 | 46.27 | 47.06 | 15,045,901 | +0.31(+0.66%) |
Nov 29, 2019 | 47.02 | 47.04 | 46.60 | 46.76 | 8,248,620 | -0.13(-0.28%) |
Nov 27, 2019 | 46.87 | 47.02 | 46.58 | 46.89 | 11,041,958 | +0.07(+0.15%) |
Nov 26, 2019 | 46.33 | 46.88 | 46.25 | 46.82 | 15,226,153 | +0.56(+1.22%) |
Nov 25, 2019 | 46.30 | 46.40 | 45.86 | 46.25 | 12,615,020 | +0.17(+0.36%) |
Nov 22, 2019 | 46.03 | 46.22 | 45.84 | 46.09 | 10,486,086 | +0.06(+0.13%) |
Nov 21, 2019 | 46.16 | 46.36 | 45.87 | 46.03 | 9,039,487 | -0.23(-0.49%) |
Nov 20, 2019 | 46.15 | 46.41 | 46.07 | 46.25 | 13,773,460 | +0.12(+0.26%) |
Nov 19, 2019 | 46.19 | 46.33 | 45.95 | 46.13 | 14,589,516 | +0.04(+0.09%) |
Nov 18, 2019 | 45.78 | 46.44 | 45.77 | 46.09 | 15,858,083 | +0.31(+0.68%) |
Nov 15, 2019 | 45.75 | 45.78 | 45.52 | 45.77 | 10,335,583 | +0.03(+0.08%) |
Nov 14, 2019 | 45.65 | 45.77 | 45.50 | 45.74 | 9,964,876 | +0.19(+0.42%) |
Nov 13, 2019 | 45.35 | 45.58 | 45.16 | 45.55 | 14,426,467 | +0.61(+1.35%) |
Nov 12, 2019 | 45.11 | 45.11 | 44.83 | 44.94 | 14,563,454 | -0.11(-0.25%) |
Nov 11, 2019 | 45.48 | 45.51 | 45.00 | 45.05 | 9,433,282 | -0.32(-0.71%) |
Nov 08, 2019 | 45.59 | 45.71 | 45.27 | 45.37 | 8,217,723 | -0.07(-0.15%) |
Nov 07, 2019 | 45.96 | 46.06 | 45.16 | 45.44 | 13,491,799 | -0.44(-0.97%) |
Nov 06, 2019 | 45.65 | 45.89 | 45.55 | 45.89 | 15,290,080 | +0.33(+0.73%) |
Nov 05, 2019 | 45.97 | 45.97 | 45.30 | 45.56 | 22,188,442 | -0.63(-1.37%) |
Nov 04, 2019 | 46.90 | 46.93 | 46.04 | 46.19 | 20,122,192 | -0.65(-1.39%) |