Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.11 | 47.18 | 46.04 | 46.08 | 4,827,094 | -1.31(-2.77%) |
Jan 30, 2020 | 46.41 | 47.47 | 46.41 | 47.39 | 2,855,958 | +0.59(+1.26%) |
Jan 29, 2020 | 46.97 | 47.16 | 46.78 | 46.80 | 1,753,036 | +0.01(+0.02%) |
Jan 28, 2020 | 46.53 | 47.08 | 46.47 | 46.80 | 2,883,680 | +0.48(+1.04%) |
Jan 27, 2020 | 46.21 | 46.55 | 46.15 | 46.31 | 2,931,656 | -0.50(-1.07%) |
Jan 24, 2020 | 47.12 | 47.18 | 46.47 | 46.81 | 3,126,593 | -0.15(-0.32%) |
Jan 23, 2020 | 46.68 | 47.06 | 46.39 | 46.97 | 3,363,717 | +0.03(+0.06%) |
Jan 22, 2020 | 47.38 | 47.41 | 46.89 | 46.94 | 2,824,022 | -0.28(-0.59%) |
Jan 21, 2020 | 47.54 | 47.71 | 47.21 | 47.22 | 3,322,469 | -0.52(-1.09%) |
Jan 17, 2020 | 47.26 | 47.77 | 47.17 | 47.73 | 3,771,093 | +0.56(+1.19%) |
Jan 16, 2020 | 46.96 | 47.29 | 46.89 | 47.17 | 3,411,689 | +0.44(+0.94%) |
Jan 15, 2020 | 46.61 | 46.97 | 46.57 | 46.73 | 5,189,425 | +0.09(+0.19%) |
Jan 14, 2020 | 46.87 | 46.91 | 46.57 | 46.64 | 3,595,121 | -0.27(-0.57%) |
Jan 13, 2020 | 46.60 | 46.92 | 46.56 | 46.91 | 3,582,320 | +0.38(+0.83%) |
Jan 10, 2020 | 47.07 | 47.39 | 46.51 | 46.53 | 3,181,318 | -0.38(-0.82%) |
Jan 09, 2020 | 47.00 | 47.14 | 46.78 | 46.91 | 4,080,916 | +0.01(+0.02%) |
Jan 08, 2020 | 46.86 | 47.31 | 46.80 | 46.90 | 3,194,934 | +0.14(+0.31%) |
Jan 07, 2020 | 47.14 | 47.23 | 46.69 | 46.76 | 4,389,330 | -0.45(-0.95%) |
Jan 06, 2020 | 47.05 | 47.29 | 47.01 | 47.21 | 3,089,553 | -0.13(-0.28%) |
Jan 03, 2020 | 47.20 | 47.56 | 47.15 | 47.34 | 2,378,574 | -0.33(-0.69%) |
Jan 02, 2020 | 47.39 | 47.69 | 47.20 | 47.67 | 3,763,850 | +0.40(+0.85%) |
Dec 31, 2019 | 47.14 | 47.45 | 47.05 | 47.27 | 2,603,741 | +0.14(+0.30%) |
Dec 30, 2019 | 47.10 | 47.32 | 47.09 | 47.13 | 1,782,846 | +0.11(+0.23%) |
Dec 27, 2019 | 47.18 | 47.30 | 46.95 | 47.02 | 1,937,082 | +0.00(+0.00%) |
Dec 26, 2019 | 47.18 | 47.26 | 46.96 | 47.02 | 2,048,527 | -0.13(-0.27%) |
Dec 24, 2019 | 47.05 | 47.25 | 46.98 | 47.14 | 1,101,884 | +0.20(+0.42%) |
Dec 23, 2019 | 47.54 | 47.56 | 46.86 | 46.95 | 2,773,106 | -0.54(-1.13%) |
Dec 20, 2019 | 47.85 | 47.92 | 47.31 | 47.48 | 7,259,945 | +0.13(+0.28%) |
Dec 19, 2019 | 47.16 | 47.39 | 47.06 | 47.35 | 3,358,600 | +0.07(+0.15%) |
Dec 18, 2019 | 47.65 | 47.65 | 47.26 | 47.28 | 3,028,877 | -0.18(-0.38%) |
Dec 17, 2019 | 47.54 | 47.94 | 47.44 | 47.46 | 3,154,250 | +0.04(+0.08%) |
Dec 16, 2019 | 47.56 | 47.63 | 46.85 | 47.42 | 4,821,901 | -0.09(-0.19%) |
Dec 13, 2019 | 48.01 | 48.23 | 47.28 | 47.51 | 4,360,757 | -0.65(-1.35%) |
Dec 12, 2019 | 47.47 | 48.29 | 47.35 | 48.16 | 3,252,605 | +0.76(+1.60%) |
Dec 11, 2019 | 47.62 | 47.62 | 47.01 | 47.40 | 3,975,097 | -0.10(-0.21%) |
Dec 10, 2019 | 47.39 | 47.65 | 47.29 | 47.50 | 2,797,440 | +0.10(+0.21%) |
Dec 09, 2019 | 47.15 | 47.47 | 47.07 | 47.40 | 2,260,629 | +0.05(+0.11%) |
Dec 06, 2019 | 47.63 | 47.65 | 47.34 | 47.35 | 3,005,280 | +0.24(+0.51%) |
Dec 05, 2019 | 46.83 | 47.20 | 46.77 | 47.11 | 3,202,683 | +0.35(+0.75%) |
Dec 04, 2019 | 46.16 | 46.93 | 46.16 | 46.76 | 3,469,270 | +0.54(+1.16%) |
Dec 03, 2019 | 46.53 | 46.68 | 45.83 | 46.22 | 5,610,602 | -0.85(-1.80%) |
Dec 02, 2019 | 48.90 | 48.99 | 47.04 | 47.07 | 5,972,854 | -1.93(-3.94%) |
Nov 29, 2019 | 48.99 | 49.21 | 48.93 | 49.00 | 1,421,952 | +0.02(+0.04%) |
Nov 27, 2019 | 49.12 | 49.14 | 48.72 | 48.98 | 2,429,830 | +0.08(+0.17%) |
Nov 26, 2019 | 48.51 | 48.91 | 48.29 | 48.90 | 4,473,929 | +0.38(+0.79%) |
Nov 25, 2019 | 48.36 | 48.56 | 48.31 | 48.52 | 2,347,960 | +0.28(+0.57%) |
Nov 22, 2019 | 48.18 | 48.31 | 48.02 | 48.24 | 2,078,091 | +0.11(+0.22%) |
Nov 21, 2019 | 48.45 | 48.45 | 48.03 | 48.14 | 2,169,838 | -0.23(-0.48%) |
Nov 20, 2019 | 48.23 | 48.49 | 48.11 | 48.37 | 2,298,483 | +0.04(+0.09%) |
Nov 19, 2019 | 48.48 | 48.72 | 48.29 | 48.32 | 3,178,400 | -0.04(-0.07%) |
Nov 18, 2019 | 48.24 | 48.50 | 48.14 | 48.36 | 3,300,063 | -0.01(-0.02%) |
Nov 15, 2019 | 48.38 | 48.44 | 47.91 | 48.37 | 3,049,853 | +0.20(+0.41%) |
Nov 14, 2019 | 48.16 | 48.27 | 48.02 | 48.17 | 2,446,609 | +0.04(+0.07%) |
Nov 13, 2019 | 47.71 | 48.19 | 47.55 | 48.14 | 1,928,591 | +0.15(+0.31%) |
Nov 12, 2019 | 48.07 | 48.16 | 47.90 | 47.99 | 2,287,197 | -0.05(-0.11%) |
Nov 11, 2019 | 47.75 | 48.31 | 47.71 | 48.04 | 1,569,231 | -0.10(-0.20%) |
Nov 08, 2019 | 48.08 | 48.22 | 47.90 | 48.14 | 2,079,573 | -0.01(-0.02%) |
Nov 07, 2019 | 47.83 | 48.26 | 47.75 | 48.15 | 3,065,158 | +0.40(+0.84%) |
Nov 06, 2019 | 47.08 | 47.76 | 46.98 | 47.75 | 3,132,108 | +0.68(+1.44%) |
Nov 05, 2019 | 47.48 | 47.48 | 46.76 | 47.07 | 3,797,563 | -0.45(-0.95%) |
Nov 04, 2019 | 47.90 | 47.95 | 47.47 | 47.52 | 2,435,305 | -0.14(-0.30%) |