Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.72 | 46.89 | 45.75 | 46.01 | 1,055,951 | -0.58(-1.25%) |
Jan 30, 2020 | 45.99 | 46.84 | 45.47 | 46.59 | 1,280,905 | +0.33(+0.72%) |
Jan 29, 2020 | 46.39 | 46.54 | 46.04 | 46.25 | 674,968 | +0.00(+0.01%) |
Jan 28, 2020 | 46.52 | 46.95 | 46.20 | 46.25 | 1,401,646 | -0.06(-0.14%) |
Jan 27, 2020 | 45.81 | 46.49 | 45.50 | 46.31 | 1,197,086 | -0.13(-0.28%) |
Jan 24, 2020 | 47.03 | 47.17 | 46.06 | 46.44 | 1,062,561 | -0.50(-1.07%) |
Jan 23, 2020 | 47.66 | 47.74 | 46.74 | 46.94 | 1,299,166 | -0.78(-1.63%) |
Jan 22, 2020 | 47.70 | 48.13 | 47.67 | 47.72 | 698,761 | +0.20(+0.41%) |
Jan 21, 2020 | 47.33 | 47.94 | 47.16 | 47.52 | 862,125 | +0.28(+0.58%) |
Jan 17, 2020 | 46.95 | 47.41 | 46.57 | 47.25 | 1,102,224 | +0.31(+0.67%) |
Jan 16, 2020 | 46.77 | 47.06 | 46.38 | 46.93 | 1,971,684 | +0.73(+1.57%) |
Jan 15, 2020 | 45.86 | 46.66 | 45.81 | 46.20 | 1,141,508 | +0.26(+0.56%) |
Jan 14, 2020 | 44.99 | 46.21 | 44.82 | 45.95 | 1,586,438 | +1.11(+2.48%) |
Jan 13, 2020 | 44.92 | 45.18 | 44.50 | 44.84 | 561,531 | -0.05(-0.11%) |
Jan 10, 2020 | 44.91 | 45.31 | 44.66 | 44.89 | 512,262 | -0.04(-0.09%) |
Jan 09, 2020 | 44.71 | 45.11 | 44.60 | 44.93 | 775,376 | +0.52(+1.17%) |
Jan 08, 2020 | 44.72 | 45.05 | 43.92 | 44.41 | 1,427,111 | -0.30(-0.68%) |
Jan 07, 2020 | 45.00 | 45.53 | 44.67 | 44.71 | 881,539 | -0.65(-1.43%) |
Jan 06, 2020 | 45.05 | 45.68 | 45.05 | 45.36 | 1,193,023 | +0.11(+0.24%) |
Jan 03, 2020 | 44.93 | 45.74 | 44.92 | 45.25 | 555,180 | -0.16(-0.35%) |
Jan 02, 2020 | 45.53 | 45.95 | 44.71 | 45.41 | 1,600,403 | +0.21(+0.47%) |
Dec 31, 2019 | 44.76 | 45.34 | 42.09 | 45.20 | 699,899 | +0.46(+1.02%) |
Dec 30, 2019 | 45.07 | 45.19 | 44.46 | 44.74 | 270,858 | -0.46(-1.02%) |
Dec 27, 2019 | 45.42 | 45.42 | 45.09 | 45.20 | 311,710 | +0.00(+0.00%) |
Dec 26, 2019 | 45.19 | 45.46 | 44.95 | 45.20 | 253,627 | +0.07(+0.15%) |
Dec 24, 2019 | 45.01 | 45.19 | 44.88 | 45.13 | 116,344 | +0.07(+0.15%) |
Dec 23, 2019 | 45.26 | 45.33 | 44.94 | 45.06 | 306,138 | -0.13(-0.28%) |
Dec 20, 2019 | 45.63 | 45.77 | 44.92 | 45.19 | 806,786 | -0.21(-0.45%) |
Dec 19, 2019 | 43.44 | 45.76 | 43.05 | 45.40 | 1,230,667 | +2.12(+4.91%) |
Dec 18, 2019 | 43.33 | 43.61 | 43.02 | 43.27 | 1,272,313 | -0.13(-0.29%) |
Dec 17, 2019 | 43.31 | 43.82 | 43.08 | 43.40 | 960,669 | +0.28(+0.64%) |
Dec 16, 2019 | 43.42 | 44.03 | 43.07 | 43.13 | 852,383 | +0.01(+0.02%) |
Dec 13, 2019 | 43.17 | 44.20 | 42.78 | 43.12 | 959,437 | -0.19(-0.43%) |
Dec 12, 2019 | 44.44 | 44.77 | 43.08 | 43.30 | 632,329 | -1.11(-2.50%) |
Dec 11, 2019 | 44.35 | 44.64 | 43.50 | 44.41 | 334,029 | +0.21(+0.47%) |
Dec 10, 2019 | 44.10 | 44.37 | 43.93 | 44.21 | 521,156 | +0.16(+0.36%) |
Dec 09, 2019 | 44.05 | 44.57 | 43.46 | 44.05 | 854,188 | -0.13(-0.29%) |
Dec 06, 2019 | 44.35 | 44.68 | 43.99 | 44.18 | 556,604 | -0.05(-0.11%) |
Dec 05, 2019 | 43.63 | 44.39 | 43.34 | 44.23 | 665,281 | +0.68(+1.56%) |
Dec 04, 2019 | 43.62 | 44.09 | 43.12 | 43.55 | 1,250,901 | -0.18(-0.40%) |
Dec 03, 2019 | 43.71 | 43.88 | 42.84 | 43.73 | 850,743 | +0.09(+0.20%) |
Dec 02, 2019 | 44.21 | 44.43 | 43.59 | 43.64 | 1,170,002 | -0.70(-1.57%) |
Nov 29, 2019 | 44.74 | 44.96 | 44.26 | 44.34 | 240,012 | -0.40(-0.90%) |
Nov 27, 2019 | 44.73 | 44.92 | 44.27 | 44.74 | 439,445 | +0.14(+0.31%) |
Nov 26, 2019 | 44.29 | 44.64 | 43.85 | 44.60 | 872,095 | +0.42(+0.96%) |
Nov 25, 2019 | 43.39 | 44.34 | 43.17 | 44.18 | 783,118 | +0.98(+2.28%) |
Nov 22, 2019 | 42.93 | 43.81 | 42.77 | 43.20 | 579,995 | +0.18(+0.41%) |
Nov 21, 2019 | 44.17 | 44.17 | 42.84 | 43.02 | 510,225 | -1.00(-2.28%) |
Nov 20, 2019 | 44.00 | 44.71 | 43.79 | 44.02 | 785,565 | -0.15(-0.33%) |
Nov 19, 2019 | 43.43 | 44.33 | 42.60 | 44.17 | 629,013 | +0.66(+1.51%) |
Nov 18, 2019 | 42.97 | 43.82 | 42.30 | 43.51 | 797,900 | +0.67(+1.56%) |
Nov 15, 2019 | 42.42 | 43.33 | 42.11 | 42.84 | 624,844 | +0.59(+1.40%) |
Nov 14, 2019 | 42.22 | 42.65 | 41.79 | 42.25 | 641,392 | -0.00(-0.01%) |
Nov 13, 2019 | 42.47 | 43.23 | 41.91 | 42.26 | 1,011,570 | -0.17(-0.41%) |
Nov 12, 2019 | 41.38 | 42.55 | 40.91 | 42.43 | 1,059,995 | +0.53(+1.27%) |
Nov 11, 2019 | 39.31 | 42.18 | 37.84 | 41.90 | 1,439,592 | +2.70(+6.90%) |
Nov 08, 2019 | 39.12 | 39.37 | 38.58 | 39.19 | 1,387,594 | +0.03(+0.08%) |
Nov 07, 2019 | 39.74 | 40.26 | 39.02 | 39.16 | 806,458 | -0.58(-1.46%) |
Nov 06, 2019 | 40.89 | 40.89 | 39.70 | 39.74 | 758,280 | -1.06(-2.60%) |
Nov 05, 2019 | 40.28 | 40.87 | 39.95 | 40.81 | 672,587 | +0.35(+0.88%) |
Nov 04, 2019 | 41.27 | 41.69 | 40.19 | 40.45 | 528,643 | -0.81(-1.95%) |