Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.48 | 49.88 | 47.34 | 48.48 | 1,189,300 | -0.60(-1.22%) |
Jan 30, 2020 | 47.04 | 49.37 | 46.98 | 49.08 | 1,564,695 | +1.63(+3.44%) |
Jan 29, 2020 | 47.00 | 47.92 | 46.23 | 47.45 | 580,097 | +0.83(+1.78%) |
Jan 28, 2020 | 45.29 | 46.92 | 45.04 | 46.62 | 554,616 | +1.37(+3.03%) |
Jan 27, 2020 | 45.05 | 45.84 | 44.71 | 45.25 | 684,125 | -1.30(-2.79%) |
Jan 24, 2020 | 47.20 | 48.57 | 46.02 | 46.55 | 1,756,800 | -0.23(-0.49%) |
Jan 23, 2020 | 47.33 | 47.40 | 46.15 | 46.78 | 1,028,322 | -0.52(-1.10%) |
Jan 22, 2020 | 46.98 | 48.39 | 46.89 | 47.30 | 2,703,493 | +0.97(+2.09%) |
Jan 21, 2020 | 45.12 | 46.75 | 45.11 | 46.33 | 1,579,734 | +1.07(+2.36%) |
Jan 17, 2020 | 46.57 | 46.74 | 45.16 | 45.26 | 716,000 | -0.83(-1.80%) |
Jan 16, 2020 | 44.54 | 46.34 | 44.54 | 46.09 | 1,866,612 | +2.12(+4.82%) |
Jan 15, 2020 | 44.31 | 45.14 | 43.82 | 43.97 | 873,160 | -0.47(-1.06%) |
Jan 14, 2020 | 45.18 | 45.83 | 44.37 | 44.44 | 1,052,050 | -0.80(-1.77%) |
Jan 13, 2020 | 45.39 | 45.88 | 44.26 | 45.24 | 2,090,751 | +0.08(+0.18%) |
Jan 10, 2020 | 45.50 | 45.99 | 44.88 | 45.16 | 958,800 | -0.23(-0.51%) |
Jan 09, 2020 | 45.72 | 45.72 | 44.84 | 45.39 | 1,283,594 | +0.23(+0.51%) |
Jan 08, 2020 | 45.48 | 45.50 | 44.64 | 45.16 | 1,370,537 | +0.02(+0.04%) |
Jan 07, 2020 | 45.89 | 46.18 | 45.12 | 45.14 | 1,777,082 | -0.67(-1.46%) |
Jan 06, 2020 | 45.03 | 46.23 | 45.00 | 45.81 | 2,197,819 | +0.00(+0.00%) |
Jan 03, 2020 | 45.00 | 46.16 | 44.80 | 45.81 | 1,113,300 | -0.03(-0.07%) |
Jan 02, 2020 | 45.00 | 46.47 | 44.66 | 45.84 | 2,112,110 | +0.92(+2.05%) |
Dec 31, 2019 | 43.51 | 45.01 | 43.41 | 44.92 | 1,307,600 | +1.19(+2.72%) |
Dec 30, 2019 | 45.00 | 45.00 | 43.11 | 43.73 | 908,488 | -0.57(-1.29%) |
Dec 27, 2019 | 44.40 | 44.40 | 43.75 | 44.30 | 718,100 | +0.37(+0.84%) |
Dec 26, 2019 | 43.93 | 44.75 | 43.66 | 43.93 | 604,948 | +0.39(+0.90%) |
Dec 24, 2019 | 43.31 | 43.78 | 42.83 | 43.54 | 295,900 | +0.23(+0.53%) |
Dec 23, 2019 | 44.00 | 44.00 | 43.14 | 43.31 | 870,570 | -0.76(-1.72%) |
Dec 20, 2019 | 43.20 | 44.16 | 42.86 | 44.07 | 1,596,700 | +1.25(+2.92%) |
Dec 19, 2019 | 42.99 | 43.49 | 42.50 | 42.82 | 991,844 | -0.11(-0.26%) |
Dec 18, 2019 | 43.00 | 43.87 | 42.82 | 42.93 | 932,242 | -0.04(-0.09%) |
Dec 17, 2019 | 43.02 | 43.16 | 41.51 | 42.97 | 1,643,492 | +0.22(+0.51%) |
Dec 16, 2019 | 42.03 | 42.93 | 41.69 | 42.75 | 1,074,513 | +0.74(+1.76%) |
Dec 13, 2019 | 41.60 | 42.48 | 41.32 | 42.01 | 1,460,900 | +0.44(+1.06%) |
Dec 12, 2019 | 42.65 | 42.98 | 41.42 | 41.57 | 1,193,952 | -1.32(-3.08%) |
Dec 11, 2019 | 44.08 | 44.08 | 42.75 | 42.89 | 783,680 | -0.97(-2.21%) |
Dec 10, 2019 | 43.35 | 43.96 | 43.13 | 43.86 | 1,361,749 | +0.64(+1.48%) |
Dec 09, 2019 | 43.19 | 43.35 | 42.01 | 43.22 | 2,644,436 | -1.44(-3.22%) |
Dec 06, 2019 | 44.00 | 44.90 | 43.59 | 44.66 | 1,204,300 | +1.02(+2.34%) |
Dec 05, 2019 | 45.00 | 46.12 | 42.15 | 43.64 | 3,131,653 | -0.12(-0.27%) |
Dec 04, 2019 | 45.04 | 45.34 | 43.05 | 43.76 | 1,788,746 | -1.02(-2.28%) |
Dec 03, 2019 | 43.05 | 44.99 | 42.72 | 44.78 | 1,108,377 | +0.49(+1.11%) |
Dec 02, 2019 | 47.31 | 47.49 | 43.41 | 44.29 | 2,241,996 | -3.14(-6.62%) |
Nov 29, 2019 | 47.41 | 47.93 | 47.05 | 47.43 | 560,800 | +0.30(+0.64%) |
Nov 27, 2019 | 47.05 | 47.24 | 46.10 | 47.13 | 650,900 | +0.17(+0.36%) |
Nov 26, 2019 | 46.44 | 47.39 | 46.17 | 46.96 | 870,773 | +0.55(+1.19%) |
Nov 25, 2019 | 45.13 | 46.44 | 45.10 | 46.41 | 908,863 | +1.66(+3.71%) |
Nov 22, 2019 | 44.19 | 44.96 | 43.82 | 44.75 | 765,300 | +0.67(+1.52%) |
Nov 21, 2019 | 45.00 | 46.12 | 43.94 | 44.08 | 1,540,780 | -0.82(-1.83%) |
Nov 20, 2019 | 44.41 | 45.49 | 43.58 | 44.90 | 1,921,839 | +0.37(+0.83%) |
Nov 19, 2019 | 42.51 | 44.98 | 42.40 | 44.53 | 2,218,387 | +1.91(+4.48%) |
Nov 18, 2019 | 40.83 | 43.23 | 40.61 | 42.62 | 2,681,935 | +1.37(+3.32%) |
Nov 15, 2019 | 39.30 | 41.28 | 38.95 | 41.25 | 2,179,200 | +2.05(+5.23%) |
Nov 14, 2019 | 38.79 | 39.36 | 38.38 | 39.20 | 961,649 | +0.22(+0.56%) |
Nov 13, 2019 | 39.12 | 39.76 | 38.78 | 38.98 | 1,240,999 | -0.06(-0.15%) |
Nov 12, 2019 | 38.35 | 39.52 | 38.17 | 39.04 | 1,508,483 | +0.68(+1.77%) |
Nov 11, 2019 | 37.00 | 38.48 | 36.46 | 38.36 | 2,357,810 | -1.39(-3.50%) |
Nov 08, 2019 | 37.71 | 40.00 | 37.51 | 39.75 | 874,800 | +1.95(+5.16%) |
Nov 07, 2019 | 38.01 | 38.90 | 37.32 | 37.80 | 1,247,714 | +0.02(+0.05%) |
Nov 06, 2019 | 38.47 | 38.75 | 37.74 | 37.78 | 1,228,353 | -0.72(-1.87%) |
Nov 05, 2019 | 39.15 | 39.51 | 38.26 | 38.50 | 1,527,812 | -0.62(-1.58%) |
Nov 04, 2019 | 40.49 | 40.98 | 38.41 | 39.12 | 1,177,286 | -0.75(-1.88%) |