Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.95 | 48.24 | 46.81 | 47.53 | 3,749,267 | +3.26(+7.35%) |
Jan 30, 2020 | 45.70 | 46.37 | 44.07 | 44.27 | 2,307,741 | +1.47(+3.43%) |
Jan 29, 2020 | 42.17 | 43.00 | 41.84 | 42.81 | 1,128,762 | -0.96(-2.20%) |
Jan 28, 2020 | 44.38 | 45.13 | 43.13 | 43.77 | 1,792,187 | -1.64(-3.61%) |
Jan 27, 2020 | 46.46 | 46.94 | 43.77 | 45.40 | 3,519,824 | +5.59(+14.04%) |
Jan 24, 2020 | 38.57 | 40.44 | 38.47 | 39.82 | 1,346,526 | +1.55(+4.06%) |
Jan 23, 2020 | 39.23 | 39.72 | 38.02 | 38.26 | 1,064,607 | +1.34(+3.64%) |
Jan 22, 2020 | 36.17 | 37.24 | 36.12 | 36.92 | 648,012 | -1.13(-2.98%) |
Jan 21, 2020 | 37.62 | 38.12 | 37.28 | 38.05 | 738,495 | +4.58(+13.68%) |
Jan 17, 2020 | 33.61 | 33.84 | 33.39 | 33.48 | 162,381 | -0.45(-1.32%) |
Jan 16, 2020 | 34.24 | 34.35 | 33.88 | 33.92 | 191,160 | -0.60(-1.74%) |
Jan 15, 2020 | 34.49 | 34.64 | 34.32 | 34.52 | 265,441 | +0.48(+1.40%) |
Jan 14, 2020 | 34.17 | 34.39 | 33.91 | 34.05 | 441,682 | +0.99(+3.00%) |
Jan 13, 2020 | 34.15 | 34.26 | 33.03 | 33.06 | 333,715 | -1.76(-5.06%) |
Jan 10, 2020 | 34.87 | 35.16 | 34.57 | 34.82 | 261,322 | -0.26(-0.73%) |
Jan 09, 2020 | 35.15 | 35.45 | 35.03 | 35.07 | 327,210 | -1.04(-2.87%) |
Jan 08, 2020 | 36.74 | 36.88 | 35.50 | 36.11 | 354,737 | +0.22(+0.61%) |
Jan 07, 2020 | 35.96 | 36.25 | 35.79 | 35.89 | 379,771 | +0.17(+0.48%) |
Jan 06, 2020 | 36.26 | 36.26 | 35.70 | 35.72 | 311,124 | -0.52(-1.44%) |
Jan 03, 2020 | 36.00 | 36.26 | 35.47 | 36.25 | 274,136 | +2.18(+6.40%) |
Jan 02, 2020 | 35.23 | 35.29 | 34.07 | 34.07 | 418,956 | -3.08(-8.29%) |
Dec 31, 2019 | 37.41 | 37.80 | 37.03 | 37.14 | 200,823 | -0.45(-1.21%) |
Dec 30, 2019 | 36.57 | 37.61 | 36.51 | 37.60 | 265,132 | +0.57(+1.54%) |
Dec 27, 2019 | 36.93 | 37.25 | 36.63 | 37.03 | 312,894 | -0.43(-1.14%) |
Dec 26, 2019 | 38.21 | 38.21 | 37.34 | 37.45 | 279,568 | -1.11(-2.89%) |
Dec 24, 2019 | 38.61 | 38.76 | 38.44 | 38.57 | 112,490 | -0.10(-0.25%) |
Dec 23, 2019 | 38.79 | 39.01 | 38.64 | 38.66 | 196,072 | +0.12(+0.31%) |
Dec 20, 2019 | 38.69 | 38.73 | 38.27 | 38.54 | 206,350 | -0.53(-1.36%) |
Dec 19, 2019 | 39.44 | 39.45 | 39.04 | 39.08 | 196,288 | +0.25(+0.64%) |
Dec 18, 2019 | 38.78 | 38.96 | 38.66 | 38.83 | 166,617 | -0.27(-0.68%) |
Dec 17, 2019 | 39.48 | 39.52 | 38.86 | 39.10 | 230,697 | -1.77(-4.32%) |
Dec 16, 2019 | 40.62 | 40.92 | 40.47 | 40.86 | 242,353 | -1.31(-3.11%) |
Dec 13, 2019 | 41.21 | 42.24 | 39.96 | 42.17 | 466,921 | +0.78(+1.88%) |
Dec 12, 2019 | 44.21 | 44.25 | 41.58 | 41.39 | 507,173 | -2.86(-6.46%) |
Dec 11, 2019 | 45.19 | 45.25 | 43.94 | 44.25 | 157,016 | -2.68(-5.71%) |
Dec 10, 2019 | 46.87 | 47.07 | 46.55 | 46.93 | 98,926 | -0.42(-0.88%) |
Dec 09, 2019 | 46.73 | 47.38 | 46.39 | 47.35 | 64,344 | +0.62(+1.32%) |
Dec 06, 2019 | 46.37 | 46.80 | 46.20 | 46.73 | 175,714 | -1.07(-2.25%) |
Dec 05, 2019 | 47.79 | 48.08 | 47.52 | 47.81 | 179,987 | -0.13(-0.28%) |
Dec 04, 2019 | 47.96 | 48.03 | 47.63 | 47.94 | 144,359 | -0.66(-1.35%) |
Dec 03, 2019 | 48.85 | 49.76 | 48.59 | 48.59 | 295,378 | +0.96(+2.01%) |
Dec 02, 2019 | 47.20 | 47.95 | 47.08 | 47.63 | 198,542 | -0.08(-0.16%) |
Nov 29, 2019 | 47.70 | 48.02 | 47.44 | 47.71 | 178,977 | +3.54(+8.02%) |
Nov 27, 2019 | 44.35 | 44.57 | 44.01 | 44.17 | 69,906 | +0.07(+0.15%) |
Nov 26, 2019 | 44.48 | 44.94 | 43.89 | 44.10 | 135,364 | -0.28(-0.62%) |
Nov 25, 2019 | 45.08 | 45.31 | 44.12 | 44.38 | 240,327 | -2.35(-5.02%) |
Nov 22, 2019 | 46.30 | 47.05 | 46.28 | 46.72 | 98,121 | +0.28(+0.61%) |
Nov 21, 2019 | 46.92 | 47.31 | 46.44 | 46.44 | 160,446 | +0.37(+0.80%) |
Nov 20, 2019 | 45.72 | 46.67 | 45.46 | 46.07 | 245,312 | +0.58(+1.27%) |
Nov 19, 2019 | 44.81 | 45.75 | 44.78 | 45.49 | 192,552 | -1.31(-2.80%) |
Nov 18, 2019 | 46.58 | 46.88 | 46.33 | 46.80 | 202,401 | -0.68(-1.44%) |
Nov 15, 2019 | 47.49 | 47.72 | 47.12 | 47.48 | 163,396 | -0.12(-0.26%) |
Nov 14, 2019 | 47.76 | 48.35 | 47.44 | 47.61 | 197,427 | +0.40(+0.85%) |
Nov 13, 2019 | 47.39 | 47.58 | 46.76 | 47.21 | 317,706 | +1.87(+4.13%) |
Nov 12, 2019 | 44.74 | 45.61 | 44.61 | 45.34 | 201,536 | +0.95(+2.14%) |
Nov 11, 2019 | 45.07 | 45.09 | 44.18 | 44.39 | 183,203 | +2.21(+5.25%) |
Nov 08, 2019 | 42.07 | 42.64 | 41.82 | 42.17 | 193,927 | +0.82(+1.98%) |
Nov 07, 2019 | 41.23 | 41.56 | 40.68 | 41.36 | 302,693 | -0.96(-2.27%) |
Nov 06, 2019 | 41.77 | 42.47 | 41.60 | 42.32 | 302,910 | +0.25(+0.59%) |
Nov 05, 2019 | 42.10 | 42.53 | 41.98 | 42.07 | 227,831 | -0.84(-1.95%) |
Nov 04, 2019 | 42.46 | 43.09 | 42.29 | 42.90 | 258,101 | -1.63(-3.67%) |