Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.97 | 49.27 | 48.68 | 48.84 | 3,537,747 | -0.07(-0.14%) |
Jan 30, 2020 | 48.55 | 49.01 | 48.38 | 48.90 | 2,614,837 | +0.26(+0.54%) |
Jan 29, 2020 | 49.45 | 49.50 | 48.61 | 48.64 | 1,515,063 | -0.69(-1.40%) |
Jan 28, 2020 | 49.22 | 49.59 | 49.05 | 49.33 | 1,928,618 | -0.04(-0.09%) |
Jan 27, 2020 | 49.72 | 50.10 | 49.35 | 49.38 | 3,003,777 | -0.28(-0.56%) |
Jan 24, 2020 | 49.41 | 49.88 | 49.19 | 49.65 | 1,784,157 | +0.30(+0.60%) |
Jan 23, 2020 | 49.24 | 49.72 | 49.00 | 49.36 | 2,502,991 | +0.17(+0.34%) |
Jan 22, 2020 | 49.51 | 49.80 | 48.86 | 49.19 | 3,359,886 | -1.00(-2.00%) |
Jan 21, 2020 | 49.63 | 50.24 | 49.59 | 50.20 | 2,798,495 | +0.56(+1.12%) |
Jan 17, 2020 | 50.27 | 50.27 | 49.52 | 49.64 | 4,189,493 | +0.14(+0.29%) |
Jan 16, 2020 | 48.73 | 49.60 | 48.63 | 49.49 | 4,049,303 | +0.79(+1.63%) |
Jan 15, 2020 | 48.35 | 48.81 | 48.16 | 48.70 | 4,565,127 | +0.59(+1.23%) |
Jan 14, 2020 | 48.32 | 48.32 | 47.38 | 48.11 | 2,041,992 | -0.33(-0.68%) |
Jan 13, 2020 | 48.03 | 48.57 | 48.00 | 48.44 | 2,075,377 | +0.35(+0.74%) |
Jan 10, 2020 | 47.77 | 48.13 | 47.65 | 48.09 | 2,376,309 | +0.34(+0.71%) |
Jan 09, 2020 | 47.94 | 48.25 | 47.64 | 47.75 | 2,000,711 | -0.28(-0.58%) |
Jan 08, 2020 | 48.34 | 48.69 | 48.01 | 48.03 | 2,372,175 | -0.24(-0.49%) |
Jan 07, 2020 | 48.40 | 48.64 | 47.51 | 48.26 | 1,869,868 | -0.41(-0.83%) |
Jan 06, 2020 | 48.25 | 48.85 | 48.03 | 48.67 | 2,696,815 | +0.50(+1.03%) |
Jan 03, 2020 | 47.33 | 48.20 | 47.31 | 48.17 | 3,514,170 | +0.57(+1.21%) |
Jan 02, 2020 | 48.95 | 48.95 | 47.43 | 47.60 | 2,635,549 | -1.14(-2.34%) |
Dec 31, 2019 | 48.27 | 48.73 | 48.25 | 48.73 | 2,313,397 | +0.47(+0.97%) |
Dec 30, 2019 | 47.96 | 48.28 | 47.79 | 48.27 | 1,752,001 | +0.12(+0.26%) |
Dec 27, 2019 | 48.15 | 48.37 | 47.89 | 48.14 | 1,488,402 | +0.18(+0.38%) |
Dec 26, 2019 | 47.74 | 48.01 | 47.52 | 47.96 | 1,270,640 | +0.20(+0.42%) |
Dec 24, 2019 | 47.84 | 48.04 | 47.45 | 47.76 | 895,131 | -0.09(-0.19%) |
Dec 23, 2019 | 47.96 | 48.01 | 47.44 | 47.85 | 1,973,417 | +0.02(+0.05%) |
Dec 20, 2019 | 47.29 | 48.00 | 47.09 | 47.83 | 5,817,635 | +0.69(+1.47%) |
Dec 19, 2019 | 46.70 | 47.35 | 46.70 | 47.14 | 2,684,471 | +0.49(+1.05%) |
Dec 18, 2019 | 46.56 | 46.85 | 46.13 | 46.65 | 2,422,293 | +0.17(+0.36%) |
Dec 17, 2019 | 46.44 | 46.82 | 46.23 | 46.48 | 3,278,561 | -0.37(-0.78%) |
Dec 16, 2019 | 46.20 | 46.97 | 45.77 | 46.84 | 5,110,100 | +0.64(+1.39%) |
Dec 13, 2019 | 45.99 | 46.30 | 45.45 | 46.20 | 4,573,676 | +0.29(+0.63%) |
Dec 12, 2019 | 46.71 | 46.94 | 45.70 | 45.91 | 3,835,012 | -1.00(-2.13%) |
Dec 11, 2019 | 47.08 | 47.30 | 46.34 | 46.91 | 3,598,397 | -0.27(-0.56%) |
Dec 10, 2019 | 47.30 | 47.50 | 46.79 | 47.18 | 3,887,109 | -0.69(-1.44%) |
Dec 09, 2019 | 47.87 | 48.13 | 47.66 | 47.87 | 1,895,680 | +0.02(+0.05%) |
Dec 06, 2019 | 47.97 | 48.24 | 47.81 | 47.84 | 2,716,386 | -0.22(-0.47%) |
Dec 05, 2019 | 48.11 | 48.28 | 47.89 | 48.07 | 2,002,446 | -0.24(-0.50%) |
Dec 04, 2019 | 48.01 | 48.53 | 47.99 | 48.31 | 2,042,169 | -0.06(-0.12%) |
Dec 03, 2019 | 48.31 | 48.72 | 48.15 | 48.37 | 2,655,168 | +0.18(+0.38%) |
Dec 02, 2019 | 48.45 | 48.73 | 48.05 | 48.19 | 2,762,790 | -0.36(-0.74%) |
Nov 29, 2019 | 49.01 | 49.26 | 48.48 | 48.54 | 1,366,961 | -0.33(-0.68%) |
Nov 27, 2019 | 48.89 | 49.10 | 48.70 | 48.88 | 2,862,571 | -0.29(-0.59%) |
Nov 26, 2019 | 48.04 | 49.17 | 47.94 | 49.17 | 4,201,227 | +1.18(+2.46%) |
Nov 25, 2019 | 47.89 | 48.29 | 47.75 | 47.99 | 2,480,923 | +0.19(+0.40%) |
Nov 22, 2019 | 48.11 | 48.32 | 47.47 | 47.79 | 2,221,012 | -0.07(-0.14%) |
Nov 21, 2019 | 48.53 | 48.72 | 47.79 | 47.86 | 2,015,807 | -0.81(-1.66%) |
Nov 20, 2019 | 48.95 | 49.06 | 48.47 | 48.67 | 2,022,639 | -0.16(-0.32%) |
Nov 19, 2019 | 49.03 | 49.35 | 48.71 | 48.83 | 2,254,572 | +0.25(+0.51%) |
Nov 18, 2019 | 48.44 | 49.13 | 48.39 | 48.58 | 2,422,303 | +0.04(+0.09%) |
Nov 15, 2019 | 48.89 | 49.00 | 48.34 | 48.53 | 2,345,456 | -0.22(-0.44%) |
Nov 14, 2019 | 49.16 | 49.18 | 48.66 | 48.75 | 2,172,480 | -0.17(-0.36%) |
Nov 13, 2019 | 48.99 | 49.46 | 48.90 | 48.93 | 2,904,647 | +0.14(+0.29%) |
Nov 12, 2019 | 49.23 | 49.64 | 48.71 | 48.78 | 3,266,278 | -0.42(-0.85%) |
Nov 11, 2019 | 49.53 | 49.86 | 49.15 | 49.20 | 2,044,751 | -0.37(-0.74%) |
Nov 08, 2019 | 49.81 | 50.46 | 49.54 | 49.57 | 1,980,893 | -0.38(-0.77%) |
Nov 07, 2019 | 49.90 | 50.12 | 49.21 | 49.95 | 3,496,618 | -0.26(-0.51%) |
Nov 06, 2019 | 50.57 | 51.01 | 50.03 | 50.21 | 3,704,779 | -0.12(-0.25%) |
Nov 05, 2019 | 51.52 | 51.62 | 49.67 | 50.33 | 4,708,147 | -1.64(-3.16%) |
Nov 04, 2019 | 52.96 | 53.28 | 51.81 | 51.97 | 2,880,798 | -1.33(-2.50%) |