Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.95 | 48.23 | 47.06 | 47.19 | 2,802,701 | -1.05(-2.17%) |
Jan 30, 2020 | 47.83 | 48.55 | 47.68 | 48.24 | 1,197,247 | -0.17(-0.34%) |
Jan 29, 2020 | 48.18 | 48.71 | 48.04 | 48.41 | 1,285,038 | +0.24(+0.51%) |
Jan 28, 2020 | 48.09 | 48.34 | 47.65 | 48.16 | 1,199,253 | +0.39(+0.82%) |
Jan 27, 2020 | 47.55 | 48.25 | 47.33 | 47.77 | 947,143 | -0.82(-1.69%) |
Jan 24, 2020 | 48.87 | 48.91 | 48.09 | 48.59 | 658,364 | -0.22(-0.44%) |
Jan 23, 2020 | 48.44 | 48.96 | 48.14 | 48.81 | 1,254,781 | +0.29(+0.60%) |
Jan 22, 2020 | 48.72 | 48.84 | 48.14 | 48.51 | 959,652 | -0.23(-0.46%) |
Jan 21, 2020 | 48.86 | 49.27 | 48.60 | 48.74 | 1,287,395 | -0.51(-1.03%) |
Jan 17, 2020 | 49.09 | 49.43 | 48.99 | 49.25 | 983,050 | +0.06(+0.12%) |
Jan 16, 2020 | 48.80 | 49.19 | 48.64 | 49.19 | 2,000,188 | +0.83(+1.72%) |
Jan 15, 2020 | 48.64 | 49.11 | 47.80 | 48.36 | 3,277,482 | -0.31(-0.64%) |
Jan 14, 2020 | 47.97 | 49.24 | 47.56 | 48.67 | 6,102,004 | +2.60(+5.65%) |
Jan 13, 2020 | 45.23 | 46.24 | 44.93 | 46.07 | 1,587,476 | +0.90(+1.99%) |
Jan 10, 2020 | 44.84 | 45.51 | 44.81 | 45.17 | 2,039,377 | +0.29(+0.65%) |
Jan 09, 2020 | 42.98 | 44.96 | 42.96 | 44.87 | 2,580,450 | +2.08(+4.87%) |
Jan 08, 2020 | 42.12 | 42.96 | 41.93 | 42.79 | 1,316,572 | +0.62(+1.46%) |
Jan 07, 2020 | 41.73 | 42.30 | 41.52 | 42.17 | 845,414 | +0.34(+0.82%) |
Jan 06, 2020 | 41.73 | 41.88 | 41.35 | 41.83 | 884,551 | -0.07(-0.16%) |
Jan 03, 2020 | 41.49 | 42.00 | 41.34 | 41.90 | 964,552 | -0.16(-0.37%) |
Jan 02, 2020 | 42.37 | 42.52 | 41.60 | 42.06 | 874,116 | -0.15(-0.35%) |
Dec 31, 2019 | 42.37 | 42.70 | 42.20 | 42.20 | 667,767 | -0.23(-0.55%) |
Dec 30, 2019 | 42.23 | 42.61 | 42.22 | 42.44 | 505,248 | +0.21(+0.49%) |
Dec 27, 2019 | 42.66 | 42.78 | 42.16 | 42.23 | 813,298 | -0.43(-1.01%) |
Dec 26, 2019 | 42.43 | 42.66 | 42.35 | 42.66 | 568,097 | +0.30(+0.72%) |
Dec 24, 2019 | 42.96 | 43.01 | 42.31 | 42.36 | 675,329 | -0.54(-1.25%) |
Dec 23, 2019 | 42.71 | 42.96 | 42.47 | 42.90 | 2,058,823 | +0.24(+0.57%) |
Dec 20, 2019 | 42.30 | 42.77 | 42.13 | 42.65 | 2,070,957 | +0.56(+1.32%) |
Dec 19, 2019 | 41.94 | 42.29 | 41.86 | 42.09 | 986,676 | +0.13(+0.30%) |
Dec 18, 2019 | 42.11 | 42.38 | 41.96 | 41.97 | 870,968 | -0.36(-0.86%) |
Dec 17, 2019 | 42.08 | 42.50 | 42.06 | 42.33 | 805,271 | +0.20(+0.46%) |
Dec 16, 2019 | 42.28 | 42.45 | 42.06 | 42.13 | 1,024,853 | +0.18(+0.42%) |
Dec 13, 2019 | 42.53 | 42.69 | 41.86 | 41.96 | 915,088 | -0.46(-1.08%) |
Dec 12, 2019 | 41.94 | 42.72 | 41.74 | 42.42 | 1,309,473 | +0.52(+1.24%) |
Dec 11, 2019 | 41.95 | 42.16 | 41.78 | 41.90 | 1,573,682 | +0.13(+0.30%) |
Dec 10, 2019 | 41.56 | 42.04 | 41.47 | 41.77 | 1,169,381 | +0.38(+0.92%) |
Dec 09, 2019 | 41.18 | 41.50 | 41.01 | 41.39 | 803,263 | +0.15(+0.36%) |
Dec 06, 2019 | 41.47 | 41.76 | 41.02 | 41.24 | 1,124,085 | +0.18(+0.43%) |
Dec 05, 2019 | 41.19 | 41.40 | 40.83 | 41.07 | 960,662 | +0.04(+0.10%) |
Dec 04, 2019 | 41.61 | 41.73 | 41.01 | 41.03 | 899,879 | -0.57(-1.36%) |
Dec 03, 2019 | 41.19 | 41.62 | 41.10 | 41.60 | 903,422 | -0.14(-0.33%) |
Dec 02, 2019 | 42.40 | 42.59 | 41.63 | 41.73 | 887,252 | -0.67(-1.57%) |
Nov 29, 2019 | 42.81 | 42.96 | 42.38 | 42.40 | 365,258 | -0.50(-1.16%) |
Nov 27, 2019 | 42.29 | 43.21 | 42.28 | 42.90 | 1,428,944 | +0.96(+2.29%) |
Nov 26, 2019 | 42.06 | 42.29 | 41.72 | 41.94 | 816,446 | -0.10(-0.23%) |
Nov 25, 2019 | 41.91 | 42.50 | 41.76 | 42.04 | 1,122,002 | +0.29(+0.70%) |
Nov 22, 2019 | 41.73 | 42.03 | 41.48 | 41.74 | 1,533,493 | +0.24(+0.59%) |
Nov 21, 2019 | 41.79 | 41.87 | 41.30 | 41.50 | 828,367 | -0.23(-0.54%) |
Nov 20, 2019 | 41.40 | 41.93 | 41.24 | 41.72 | 1,219,059 | +0.05(+0.12%) |
Nov 19, 2019 | 41.89 | 41.96 | 41.61 | 41.67 | 767,200 | -0.06(-0.14%) |
Nov 18, 2019 | 41.92 | 41.93 | 41.57 | 41.73 | 982,375 | -0.53(-1.25%) |
Nov 15, 2019 | 42.82 | 42.93 | 42.10 | 42.26 | 963,735 | -0.31(-0.74%) |
Nov 14, 2019 | 41.50 | 42.72 | 41.47 | 42.57 | 1,422,760 | +1.24(+3.01%) |
Nov 13, 2019 | 41.91 | 42.17 | 41.28 | 41.33 | 1,168,658 | -0.85(-2.02%) |
Nov 12, 2019 | 42.07 | 43.41 | 41.59 | 42.18 | 2,320,153 | +0.11(+0.26%) |
Nov 11, 2019 | 41.54 | 42.23 | 41.00 | 42.07 | 1,316,655 | +0.55(+1.32%) |
Nov 08, 2019 | 41.20 | 41.67 | 41.16 | 41.53 | 771,396 | +0.21(+0.50%) |
Nov 07, 2019 | 41.24 | 41.70 | 41.12 | 41.32 | 1,445,044 | +0.23(+0.57%) |
Nov 06, 2019 | 41.17 | 41.22 | 40.69 | 41.09 | 1,220,575 | -0.22(-0.52%) |
Nov 05, 2019 | 41.29 | 41.95 | 41.15 | 41.30 | 1,615,628 | +0.59(+1.44%) |
Nov 04, 2019 | 40.27 | 40.80 | 40.01 | 40.71 | 845,382 | +0.72(+1.81%) |