Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.38 | 51.56 | 50.68 | 51.01 | 684,057 | -0.74(-1.43%) |
Jan 30, 2020 | 51.71 | 52.04 | 51.09 | 51.75 | 725,690 | -0.69(-1.31%) |
Jan 29, 2020 | 52.87 | 53.51 | 52.34 | 52.44 | 613,573 | -0.79(-1.48%) |
Jan 28, 2020 | 52.96 | 53.50 | 52.86 | 53.22 | 674,834 | +0.77(+1.47%) |
Jan 27, 2020 | 51.89 | 52.83 | 51.67 | 52.46 | 912,797 | -0.09(-0.17%) |
Jan 24, 2020 | 53.38 | 53.38 | 52.37 | 52.54 | 712,685 | -0.64(-1.21%) |
Jan 23, 2020 | 52.91 | 53.30 | 52.28 | 53.19 | 1,291,679 | +0.00(+0.00%) |
Jan 22, 2020 | 53.86 | 54.08 | 53.13 | 53.19 | 1,071,247 | -0.31(-0.59%) |
Jan 21, 2020 | 52.55 | 53.93 | 52.55 | 53.50 | 1,063,793 | +0.72(+1.37%) |
Jan 17, 2020 | 53.53 | 53.86 | 52.57 | 52.78 | 1,207,639 | -0.44(-0.82%) |
Jan 16, 2020 | 52.42 | 53.60 | 52.42 | 53.22 | 1,412,579 | +0.89(+1.69%) |
Jan 15, 2020 | 50.87 | 53.30 | 50.68 | 52.33 | 3,104,187 | +1.44(+2.83%) |
Jan 14, 2020 | 47.70 | 50.94 | 46.59 | 50.89 | 3,526,424 | +5.70(+12.60%) |
Jan 13, 2020 | 44.50 | 45.89 | 43.97 | 45.19 | 1,011,345 | +0.74(+1.67%) |
Jan 10, 2020 | 44.60 | 44.85 | 44.40 | 44.45 | 693,786 | -0.07(-0.16%) |
Jan 09, 2020 | 44.12 | 44.57 | 43.84 | 44.52 | 930,163 | +0.33(+0.75%) |
Jan 08, 2020 | 44.68 | 44.75 | 43.96 | 44.19 | 1,242,788 | -0.48(-1.08%) |
Jan 07, 2020 | 43.83 | 44.78 | 43.66 | 44.68 | 1,441,066 | +0.61(+1.38%) |
Jan 06, 2020 | 44.34 | 44.63 | 43.93 | 44.07 | 1,384,863 | -0.61(-1.36%) |
Jan 03, 2020 | 45.17 | 45.21 | 44.50 | 44.68 | 1,154,856 | -1.19(-2.59%) |
Jan 02, 2020 | 46.17 | 46.24 | 44.79 | 45.86 | 1,754,303 | -0.33(-0.72%) |
Dec 31, 2019 | 45.66 | 46.41 | 45.56 | 46.20 | 869,469 | +0.13(+0.27%) |
Dec 30, 2019 | 46.31 | 46.54 | 45.92 | 46.07 | 590,552 | -0.36(-0.77%) |
Dec 27, 2019 | 47.00 | 47.00 | 46.23 | 46.43 | 598,843 | -0.50(-1.07%) |
Dec 26, 2019 | 47.38 | 47.78 | 46.81 | 46.93 | 688,772 | -0.91(-1.91%) |
Dec 24, 2019 | 48.23 | 48.28 | 47.81 | 47.84 | 228,913 | -0.39(-0.82%) |
Dec 23, 2019 | 48.06 | 48.91 | 47.97 | 48.23 | 1,132,329 | -0.70(-1.43%) |
Dec 20, 2019 | 49.10 | 49.63 | 48.80 | 48.93 | 1,710,645 | +0.23(+0.48%) |
Dec 19, 2019 | 48.23 | 48.70 | 48.04 | 48.70 | 947,776 | +0.03(+0.06%) |
Dec 18, 2019 | 48.31 | 48.84 | 48.07 | 48.67 | 1,171,546 | +0.39(+0.82%) |
Dec 17, 2019 | 47.99 | 48.46 | 47.47 | 48.28 | 962,308 | +0.02(+0.04%) |
Dec 16, 2019 | 48.49 | 49.06 | 48.17 | 48.26 | 856,136 | +0.04(+0.07%) |
Dec 13, 2019 | 48.83 | 48.89 | 48.10 | 48.23 | 605,553 | -0.54(-1.10%) |
Dec 12, 2019 | 48.19 | 48.94 | 48.08 | 48.76 | 1,089,427 | +0.64(+1.34%) |
Dec 11, 2019 | 47.93 | 48.37 | 47.77 | 48.12 | 1,115,676 | +0.11(+0.22%) |
Dec 10, 2019 | 47.40 | 48.16 | 47.23 | 48.01 | 1,454,301 | +0.63(+1.32%) |
Dec 09, 2019 | 46.51 | 47.63 | 46.51 | 47.38 | 1,384,510 | +0.63(+1.34%) |
Dec 06, 2019 | 46.59 | 47.10 | 46.37 | 46.76 | 1,071,655 | +0.43(+0.93%) |
Dec 05, 2019 | 45.57 | 46.61 | 45.29 | 46.33 | 1,885,884 | +1.00(+2.21%) |
Dec 04, 2019 | 45.19 | 45.42 | 44.85 | 45.33 | 1,994,764 | +0.89(+1.99%) |
Dec 03, 2019 | 45.07 | 45.18 | 44.20 | 44.44 | 1,088,847 | -0.89(-1.95%) |
Dec 02, 2019 | 46.23 | 46.38 | 45.31 | 45.33 | 1,671,384 | -0.48(-1.05%) |
Nov 29, 2019 | 45.34 | 46.17 | 45.34 | 45.81 | 657,106 | +0.29(+0.63%) |
Nov 27, 2019 | 45.45 | 45.90 | 44.91 | 45.52 | 1,227,880 | +0.62(+1.37%) |
Nov 26, 2019 | 44.80 | 45.12 | 44.55 | 44.91 | 1,614,117 | +0.34(+0.76%) |
Nov 25, 2019 | 43.97 | 45.01 | 43.69 | 44.57 | 1,215,586 | +0.93(+2.12%) |
Nov 22, 2019 | 43.46 | 43.98 | 43.26 | 43.64 | 1,034,924 | +0.34(+0.78%) |
Nov 21, 2019 | 43.44 | 43.63 | 42.98 | 43.30 | 1,123,017 | -0.05(-0.12%) |
Nov 20, 2019 | 43.30 | 43.88 | 42.84 | 43.36 | 2,297,157 | -0.03(-0.06%) |
Nov 19, 2019 | 43.71 | 43.79 | 43.28 | 43.39 | 1,147,519 | -0.22(-0.51%) |
Nov 18, 2019 | 43.89 | 44.02 | 43.49 | 43.61 | 1,645,813 | -0.37(-0.83%) |
Nov 15, 2019 | 42.98 | 44.09 | 42.91 | 43.97 | 1,342,616 | +1.19(+2.79%) |
Nov 14, 2019 | 42.81 | 43.06 | 42.46 | 42.78 | 954,242 | -0.31(-0.72%) |
Nov 13, 2019 | 42.74 | 43.32 | 42.24 | 43.09 | 1,191,117 | +0.09(+0.21%) |
Nov 12, 2019 | 43.53 | 43.78 | 42.98 | 43.00 | 1,252,821 | -0.72(-1.65%) |
Nov 11, 2019 | 44.06 | 44.42 | 43.63 | 43.72 | 1,351,182 | -0.85(-1.90%) |
Nov 08, 2019 | 44.26 | 44.60 | 43.46 | 44.57 | 1,102,077 | +0.25(+0.56%) |
Nov 07, 2019 | 45.50 | 45.75 | 44.17 | 44.32 | 3,111,733 | -0.66(-1.47%) |
Nov 06, 2019 | 48.15 | 48.40 | 44.54 | 44.98 | 2,975,341 | -3.24(-6.72%) |
Nov 05, 2019 | 47.86 | 48.92 | 47.62 | 48.22 | 1,229,093 | +0.29(+0.61%) |
Nov 04, 2019 | 48.96 | 49.16 | 47.84 | 47.93 | 1,516,532 | -0.69(-1.43%) |