Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.37 | 47.45 | 46.29 | 46.34 | 4,800,274 | -1.32(-2.77%) |
Jan 30, 2020 | 46.67 | 47.73 | 46.67 | 47.66 | 2,840,090 | +0.59(+1.26%) |
Jan 29, 2020 | 47.23 | 47.42 | 47.04 | 47.07 | 1,743,296 | +0.01(+0.02%) |
Jan 28, 2020 | 46.79 | 47.34 | 46.72 | 47.06 | 2,867,658 | +0.49(+1.04%) |
Jan 27, 2020 | 46.47 | 46.81 | 46.41 | 46.57 | 2,915,367 | -0.50(-1.07%) |
Jan 24, 2020 | 47.38 | 47.44 | 46.73 | 47.08 | 3,109,221 | -0.15(-0.32%) |
Jan 23, 2020 | 46.94 | 47.33 | 46.65 | 47.23 | 3,345,028 | +0.03(+0.06%) |
Jan 22, 2020 | 47.64 | 47.68 | 47.15 | 47.20 | 2,808,332 | -0.28(-0.59%) |
Jan 21, 2020 | 47.80 | 47.97 | 47.47 | 47.48 | 3,304,009 | -0.52(-1.09%) |
Jan 17, 2020 | 47.52 | 48.04 | 47.43 | 48.00 | 3,750,141 | +0.57(+1.19%) |
Jan 16, 2020 | 47.22 | 47.55 | 47.15 | 47.43 | 3,392,734 | +0.44(+0.94%) |
Jan 15, 2020 | 46.87 | 47.24 | 46.83 | 46.99 | 5,160,592 | +0.09(+0.19%) |
Jan 14, 2020 | 47.13 | 47.17 | 46.83 | 46.90 | 3,575,146 | -0.27(-0.57%) |
Jan 13, 2020 | 46.86 | 47.18 | 46.82 | 47.17 | 3,562,417 | +0.39(+0.83%) |
Jan 10, 2020 | 47.34 | 47.65 | 46.77 | 46.79 | 3,163,642 | -0.39(-0.82%) |
Jan 09, 2020 | 47.26 | 47.41 | 47.04 | 47.17 | 4,058,242 | +0.01(+0.02%) |
Jan 08, 2020 | 47.12 | 47.58 | 47.06 | 47.16 | 3,177,183 | +0.14(+0.31%) |
Jan 07, 2020 | 47.40 | 47.49 | 46.95 | 47.02 | 4,364,943 | -0.45(-0.95%) |
Jan 06, 2020 | 47.31 | 47.55 | 47.28 | 47.47 | 3,072,388 | -0.13(-0.28%) |
Jan 03, 2020 | 47.46 | 47.82 | 47.42 | 47.61 | 2,365,359 | -0.33(-0.69%) |
Jan 02, 2020 | 47.66 | 47.96 | 47.46 | 47.94 | 3,742,938 | +0.40(+0.85%) |
Dec 31, 2019 | 47.40 | 47.71 | 47.32 | 47.53 | 2,589,274 | +0.14(+0.30%) |
Dec 30, 2019 | 47.36 | 47.59 | 47.35 | 47.39 | 1,772,940 | +0.11(+0.23%) |
Dec 27, 2019 | 47.44 | 47.56 | 47.21 | 47.28 | 1,926,319 | +0.00(+0.00%) |
Dec 26, 2019 | 47.44 | 47.52 | 47.22 | 47.28 | 2,037,145 | -0.13(-0.27%) |
Dec 24, 2019 | 47.31 | 47.52 | 47.24 | 47.41 | 1,095,762 | +0.20(+0.42%) |
Dec 23, 2019 | 47.80 | 47.83 | 47.12 | 47.21 | 2,757,698 | -0.54(-1.13%) |
Dec 20, 2019 | 48.12 | 48.19 | 47.58 | 47.75 | 7,219,609 | +0.13(+0.28%) |
Dec 19, 2019 | 47.43 | 47.65 | 47.33 | 47.61 | 3,339,939 | +0.07(+0.15%) |
Dec 18, 2019 | 47.92 | 47.92 | 47.52 | 47.54 | 3,012,048 | -0.18(-0.38%) |
Dec 17, 2019 | 47.80 | 48.20 | 47.70 | 47.72 | 3,136,724 | +0.04(+0.08%) |
Dec 16, 2019 | 47.82 | 47.89 | 47.11 | 47.69 | 4,795,110 | -0.09(-0.19%) |
Dec 13, 2019 | 48.28 | 48.50 | 47.54 | 47.78 | 4,336,528 | -0.66(-1.35%) |
Dec 12, 2019 | 47.74 | 48.56 | 47.61 | 48.43 | 3,234,533 | +0.76(+1.60%) |
Dec 11, 2019 | 47.88 | 47.88 | 47.27 | 47.67 | 3,953,011 | -0.10(-0.21%) |
Dec 10, 2019 | 47.66 | 47.92 | 47.55 | 47.77 | 2,781,897 | +0.10(+0.21%) |
Dec 09, 2019 | 47.42 | 47.73 | 47.34 | 47.67 | 2,248,069 | +0.05(+0.11%) |
Dec 06, 2019 | 47.89 | 47.92 | 47.61 | 47.61 | 2,988,583 | +0.24(+0.51%) |
Dec 05, 2019 | 47.09 | 47.46 | 47.03 | 47.37 | 3,184,889 | +0.35(+0.75%) |
Dec 04, 2019 | 46.42 | 47.19 | 46.42 | 47.02 | 3,449,995 | +0.54(+1.16%) |
Dec 03, 2019 | 46.79 | 46.94 | 46.09 | 46.48 | 5,579,429 | -0.85(-1.80%) |
Dec 02, 2019 | 49.17 | 49.27 | 47.30 | 47.34 | 5,939,668 | -1.94(-3.94%) |
Nov 29, 2019 | 49.27 | 49.48 | 49.20 | 49.28 | 1,414,051 | +0.02(+0.04%) |
Nov 27, 2019 | 49.39 | 49.41 | 48.99 | 49.26 | 2,416,329 | +0.08(+0.17%) |
Nov 26, 2019 | 48.78 | 49.19 | 48.56 | 49.18 | 4,449,071 | +0.38(+0.79%) |
Nov 25, 2019 | 48.63 | 48.84 | 48.58 | 48.79 | 2,334,914 | +0.28(+0.57%) |
Nov 22, 2019 | 48.45 | 48.58 | 48.29 | 48.51 | 2,066,545 | +0.11(+0.22%) |
Nov 21, 2019 | 48.72 | 48.72 | 48.30 | 48.41 | 2,157,783 | -0.23(-0.48%) |
Nov 20, 2019 | 48.50 | 48.76 | 48.38 | 48.64 | 2,285,713 | +0.05(+0.09%) |
Nov 19, 2019 | 48.76 | 48.99 | 48.56 | 48.59 | 3,160,741 | -0.04(-0.07%) |
Nov 18, 2019 | 48.51 | 48.77 | 48.41 | 48.63 | 3,281,728 | -0.01(-0.02%) |
Nov 15, 2019 | 48.65 | 48.71 | 48.17 | 48.64 | 3,032,908 | +0.20(+0.41%) |
Nov 14, 2019 | 48.42 | 48.54 | 48.29 | 48.44 | 2,433,016 | +0.04(+0.07%) |
Nov 13, 2019 | 47.98 | 48.46 | 47.82 | 48.41 | 1,917,875 | +0.15(+0.31%) |
Nov 12, 2019 | 48.33 | 48.43 | 48.16 | 48.25 | 2,274,489 | -0.05(-0.11%) |
Nov 11, 2019 | 48.02 | 48.58 | 47.98 | 48.31 | 1,560,512 | -0.10(-0.20%) |
Nov 08, 2019 | 48.35 | 48.49 | 48.16 | 48.41 | 2,068,019 | -0.01(-0.02%) |
Nov 07, 2019 | 48.10 | 48.53 | 48.01 | 48.42 | 3,048,128 | +0.40(+0.84%) |
Nov 06, 2019 | 47.34 | 48.03 | 47.24 | 48.01 | 3,114,706 | +0.68(+1.44%) |
Nov 05, 2019 | 47.74 | 47.74 | 47.02 | 47.33 | 3,776,463 | -0.46(-0.95%) |
Nov 04, 2019 | 48.16 | 48.22 | 47.74 | 47.79 | 2,421,774 | -0.14(-0.30%) |