Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.38 | 47.45 | 46.30 | 46.35 | 4,799,570 | -1.32(-2.77%) |
Jan 30, 2020 | 46.68 | 47.74 | 46.68 | 47.67 | 2,839,673 | +0.59(+1.26%) |
Jan 29, 2020 | 47.23 | 47.43 | 47.05 | 47.07 | 1,743,040 | +0.01(+0.02%) |
Jan 28, 2020 | 46.79 | 47.35 | 46.73 | 47.06 | 2,867,238 | +0.49(+1.04%) |
Jan 27, 2020 | 46.48 | 46.82 | 46.42 | 46.58 | 2,914,940 | -0.50(-1.07%) |
Jan 24, 2020 | 47.39 | 47.45 | 46.74 | 47.08 | 3,108,765 | -0.15(-0.32%) |
Jan 23, 2020 | 46.95 | 47.33 | 46.66 | 47.23 | 3,344,538 | +0.03(+0.06%) |
Jan 22, 2020 | 47.65 | 47.68 | 47.15 | 47.21 | 2,807,920 | -0.28(-0.59%) |
Jan 21, 2020 | 47.81 | 47.98 | 47.48 | 47.49 | 3,303,525 | -0.52(-1.09%) |
Jan 17, 2020 | 47.53 | 48.04 | 47.44 | 48.01 | 3,749,591 | +0.57(+1.19%) |
Jan 16, 2020 | 47.23 | 47.56 | 47.15 | 47.44 | 3,392,236 | +0.44(+0.94%) |
Jan 15, 2020 | 46.88 | 47.24 | 46.84 | 47.00 | 5,159,835 | +0.09(+0.19%) |
Jan 14, 2020 | 47.14 | 47.18 | 46.84 | 46.91 | 3,574,622 | -0.27(-0.57%) |
Jan 13, 2020 | 46.87 | 47.19 | 46.83 | 47.18 | 3,561,894 | +0.39(+0.83%) |
Jan 10, 2020 | 47.34 | 47.66 | 46.78 | 46.79 | 3,163,178 | -0.39(-0.82%) |
Jan 09, 2020 | 47.27 | 47.41 | 47.05 | 47.18 | 4,057,647 | +0.01(+0.02%) |
Jan 08, 2020 | 47.13 | 47.59 | 47.07 | 47.17 | 3,176,717 | +0.14(+0.31%) |
Jan 07, 2020 | 47.41 | 47.50 | 46.96 | 47.03 | 4,364,303 | -0.45(-0.95%) |
Jan 06, 2020 | 47.32 | 47.56 | 47.28 | 47.48 | 3,071,937 | -0.13(-0.28%) |
Jan 03, 2020 | 47.47 | 47.83 | 47.42 | 47.61 | 2,365,012 | -0.33(-0.69%) |
Jan 02, 2020 | 47.67 | 47.96 | 47.47 | 47.94 | 3,742,389 | +0.40(+0.85%) |
Dec 31, 2019 | 47.41 | 47.72 | 47.32 | 47.54 | 2,588,894 | +0.14(+0.30%) |
Dec 30, 2019 | 47.37 | 47.59 | 47.36 | 47.40 | 1,772,680 | +0.11(+0.23%) |
Dec 27, 2019 | 47.45 | 47.57 | 47.22 | 47.29 | 1,926,037 | +0.00(+0.00%) |
Dec 26, 2019 | 47.45 | 47.53 | 47.23 | 47.29 | 2,036,846 | -0.13(-0.27%) |
Dec 24, 2019 | 47.32 | 47.52 | 47.25 | 47.41 | 1,095,601 | +0.20(+0.42%) |
Dec 23, 2019 | 47.81 | 47.84 | 47.13 | 47.22 | 2,757,294 | -0.54(-1.13%) |
Dec 20, 2019 | 48.12 | 48.20 | 47.59 | 47.76 | 7,218,550 | +0.13(+0.28%) |
Dec 19, 2019 | 47.43 | 47.66 | 47.33 | 47.62 | 3,339,449 | +0.07(+0.15%) |
Dec 18, 2019 | 47.93 | 47.93 | 47.53 | 47.55 | 3,011,607 | -0.18(-0.38%) |
Dec 17, 2019 | 47.81 | 48.21 | 47.71 | 47.73 | 3,136,264 | +0.04(+0.08%) |
Dec 16, 2019 | 47.83 | 47.90 | 47.12 | 47.69 | 4,794,407 | -0.09(-0.19%) |
Dec 13, 2019 | 48.29 | 48.51 | 47.55 | 47.78 | 4,335,892 | -0.66(-1.35%) |
Dec 12, 2019 | 47.75 | 48.56 | 47.62 | 48.44 | 3,234,059 | +0.76(+1.60%) |
Dec 11, 2019 | 47.89 | 47.89 | 47.28 | 47.68 | 3,952,432 | -0.10(-0.21%) |
Dec 10, 2019 | 47.67 | 47.93 | 47.56 | 47.77 | 2,781,489 | +0.10(+0.21%) |
Dec 09, 2019 | 47.42 | 47.74 | 47.34 | 47.68 | 2,247,739 | +0.05(+0.11%) |
Dec 06, 2019 | 47.90 | 47.93 | 47.61 | 47.62 | 2,988,145 | +0.24(+0.51%) |
Dec 05, 2019 | 47.10 | 47.47 | 47.04 | 47.38 | 3,184,422 | +0.35(+0.75%) |
Dec 04, 2019 | 46.43 | 47.20 | 46.43 | 47.03 | 3,449,489 | +0.54(+1.16%) |
Dec 03, 2019 | 46.79 | 46.95 | 46.09 | 46.49 | 5,578,611 | -0.85(-1.80%) |
Dec 02, 2019 | 49.18 | 49.27 | 47.31 | 47.34 | 5,938,797 | -1.94(-3.94%) |
Nov 29, 2019 | 49.27 | 49.49 | 49.21 | 49.28 | 1,413,844 | +0.02(+0.04%) |
Nov 27, 2019 | 49.40 | 49.42 | 49.00 | 49.27 | 2,415,975 | +0.08(+0.17%) |
Nov 26, 2019 | 48.79 | 49.19 | 48.56 | 49.18 | 4,448,419 | +0.38(+0.79%) |
Nov 25, 2019 | 48.64 | 48.84 | 48.58 | 48.80 | 2,334,572 | +0.28(+0.57%) |
Nov 22, 2019 | 48.46 | 48.58 | 48.30 | 48.52 | 2,066,242 | +0.11(+0.22%) |
Nov 21, 2019 | 48.73 | 48.73 | 48.30 | 48.41 | 2,157,466 | -0.23(-0.48%) |
Nov 20, 2019 | 48.51 | 48.77 | 48.39 | 48.65 | 2,285,378 | +0.04(+0.09%) |
Nov 19, 2019 | 48.76 | 49.00 | 48.56 | 48.60 | 3,160,277 | -0.04(-0.07%) |
Nov 18, 2019 | 48.52 | 48.78 | 48.41 | 48.64 | 3,281,247 | -0.01(-0.02%) |
Nov 15, 2019 | 48.65 | 48.72 | 48.18 | 48.65 | 3,032,463 | +0.20(+0.41%) |
Nov 14, 2019 | 48.43 | 48.55 | 48.29 | 48.45 | 2,432,659 | +0.04(+0.07%) |
Nov 13, 2019 | 47.98 | 48.47 | 47.82 | 48.41 | 1,917,594 | +0.15(+0.32%) |
Nov 12, 2019 | 48.34 | 48.44 | 48.17 | 48.26 | 2,274,156 | -0.05(-0.11%) |
Nov 11, 2019 | 48.03 | 48.58 | 47.98 | 48.31 | 1,560,283 | -0.10(-0.20%) |
Nov 08, 2019 | 48.36 | 48.49 | 48.17 | 48.41 | 2,067,715 | -0.01(-0.02%) |
Nov 07, 2019 | 48.11 | 48.54 | 48.02 | 48.42 | 3,047,681 | +0.40(+0.84%) |
Nov 06, 2019 | 47.35 | 48.04 | 47.25 | 48.02 | 3,114,249 | +0.68(+1.44%) |
Nov 05, 2019 | 47.75 | 47.75 | 47.03 | 47.34 | 3,775,909 | -0.46(-0.95%) |
Nov 04, 2019 | 48.17 | 48.23 | 47.74 | 47.80 | 2,421,419 | -0.14(-0.30%) |