Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.53 | 47.78 | 46.76 | 46.92 | 377,091 | -0.68(-1.44%) |
Jan 30, 2020 | 47.23 | 47.93 | 47.09 | 47.61 | 373,881 | +0.03(+0.06%) |
Jan 29, 2020 | 48.19 | 48.25 | 47.41 | 47.58 | 409,923 | -0.44(-0.92%) |
Jan 28, 2020 | 47.86 | 48.45 | 47.69 | 48.02 | 343,655 | +0.39(+0.81%) |
Jan 27, 2020 | 45.87 | 48.30 | 45.74 | 47.63 | 908,272 | +1.15(+2.48%) |
Jan 24, 2020 | 46.86 | 46.86 | 46.09 | 46.48 | 383,860 | -0.11(-0.23%) |
Jan 23, 2020 | 46.71 | 46.88 | 46.40 | 46.59 | 668,311 | -0.06(-0.14%) |
Jan 22, 2020 | 46.52 | 46.93 | 46.15 | 46.65 | 594,054 | +0.21(+0.45%) |
Jan 21, 2020 | 47.86 | 47.89 | 46.14 | 46.44 | 818,976 | -1.43(-2.99%) |
Jan 17, 2020 | 48.33 | 48.37 | 47.70 | 47.88 | 949,942 | -0.24(-0.51%) |
Jan 16, 2020 | 48.27 | 48.65 | 47.77 | 48.12 | 423,637 | +0.22(+0.45%) |
Jan 15, 2020 | 47.65 | 48.12 | 47.43 | 47.90 | 2,033,569 | +0.25(+0.53%) |
Jan 14, 2020 | 48.14 | 48.30 | 47.59 | 47.65 | 612,614 | -0.53(-1.10%) |
Jan 13, 2020 | 47.33 | 48.47 | 47.05 | 48.18 | 933,171 | +1.10(+2.33%) |
Jan 10, 2020 | 47.47 | 48.08 | 46.88 | 47.08 | 823,320 | -0.39(-0.82%) |
Jan 09, 2020 | 47.33 | 47.70 | 46.85 | 47.47 | 1,089,138 | +0.22(+0.46%) |
Jan 08, 2020 | 46.78 | 48.43 | 46.68 | 47.25 | 1,927,773 | +0.25(+0.54%) |
Jan 07, 2020 | 45.33 | 47.32 | 45.19 | 47.00 | 1,360,152 | +2.94(+6.67%) |
Jan 06, 2020 | 44.76 | 44.76 | 43.69 | 44.06 | 845,732 | +0.10(+0.23%) |
Jan 03, 2020 | 41.87 | 44.00 | 41.87 | 43.97 | 880,693 | +1.73(+4.10%) |
Jan 02, 2020 | 41.40 | 42.23 | 41.23 | 42.23 | 346,572 | +1.09(+2.65%) |
Dec 31, 2019 | 40.91 | 41.74 | 40.84 | 41.14 | 572,184 | +0.14(+0.35%) |
Dec 30, 2019 | 40.62 | 41.04 | 40.32 | 41.00 | 371,995 | +0.37(+0.91%) |
Dec 27, 2019 | 40.69 | 40.90 | 40.41 | 40.63 | 268,891 | -0.05(-0.11%) |
Dec 26, 2019 | 41.03 | 41.29 | 40.58 | 40.68 | 248,970 | -0.40(-0.97%) |
Dec 24, 2019 | 41.56 | 41.56 | 41.05 | 41.07 | 98,878 | -0.35(-0.85%) |
Dec 23, 2019 | 41.40 | 41.65 | 40.95 | 41.42 | 508,921 | +0.26(+0.63%) |
Dec 20, 2019 | 40.96 | 41.41 | 40.72 | 41.16 | 914,874 | +0.32(+0.77%) |
Dec 19, 2019 | 41.19 | 41.32 | 40.61 | 40.85 | 369,590 | -0.34(-0.83%) |
Dec 18, 2019 | 40.81 | 41.25 | 40.79 | 41.19 | 447,740 | +0.38(+0.93%) |
Dec 17, 2019 | 40.78 | 41.09 | 40.59 | 40.81 | 345,618 | +0.03(+0.07%) |
Dec 16, 2019 | 40.62 | 41.25 | 40.50 | 40.78 | 616,364 | +0.32(+0.78%) |
Dec 13, 2019 | 40.36 | 40.65 | 40.03 | 40.47 | 389,409 | +0.21(+0.51%) |
Dec 12, 2019 | 39.76 | 40.51 | 39.60 | 40.26 | 516,062 | +0.54(+1.36%) |
Dec 11, 2019 | 39.36 | 39.89 | 38.61 | 39.72 | 369,874 | +0.23(+0.57%) |
Dec 10, 2019 | 39.19 | 39.91 | 39.00 | 39.50 | 640,732 | +0.36(+0.92%) |
Dec 09, 2019 | 39.84 | 39.84 | 39.02 | 39.14 | 506,354 | -0.88(-2.21%) |
Dec 06, 2019 | 40.07 | 40.51 | 39.94 | 40.02 | 533,676 | +0.17(+0.43%) |
Dec 05, 2019 | 39.54 | 40.22 | 39.48 | 39.85 | 351,775 | +0.54(+1.38%) |
Dec 04, 2019 | 39.37 | 39.92 | 39.30 | 39.31 | 577,946 | +0.19(+0.48%) |
Dec 03, 2019 | 39.24 | 39.57 | 38.83 | 39.12 | 276,336 | -0.31(-0.78%) |
Dec 02, 2019 | 40.05 | 40.14 | 39.33 | 39.42 | 400,909 | -0.41(-1.02%) |
Nov 29, 2019 | 39.77 | 40.03 | 39.49 | 39.83 | 156,363 | -0.13(-0.32%) |
Nov 27, 2019 | 39.96 | 40.08 | 39.57 | 39.96 | 270,555 | +0.14(+0.36%) |
Nov 26, 2019 | 40.12 | 40.26 | 39.68 | 39.81 | 333,671 | -0.24(-0.61%) |
Nov 25, 2019 | 38.91 | 40.21 | 38.72 | 40.05 | 1,028,327 | +1.41(+3.66%) |
Nov 22, 2019 | 38.37 | 38.79 | 38.11 | 38.64 | 488,953 | +0.41(+1.06%) |
Nov 21, 2019 | 38.96 | 39.16 | 38.13 | 38.23 | 597,023 | -0.74(-1.90%) |
Nov 20, 2019 | 39.15 | 39.73 | 38.92 | 38.97 | 516,940 | -0.32(-0.80%) |
Nov 19, 2019 | 39.56 | 40.26 | 39.27 | 39.29 | 328,149 | -0.23(-0.59%) |
Nov 18, 2019 | 39.69 | 40.05 | 39.14 | 39.52 | 410,761 | -0.23(-0.57%) |
Nov 15, 2019 | 39.66 | 39.93 | 39.29 | 39.75 | 614,244 | +0.14(+0.36%) |
Nov 14, 2019 | 40.11 | 40.29 | 39.56 | 39.60 | 433,742 | -0.62(-1.55%) |
Nov 13, 2019 | 40.47 | 40.53 | 39.89 | 40.23 | 462,347 | -0.28(-0.69%) |
Nov 12, 2019 | 40.42 | 40.81 | 40.01 | 40.50 | 526,791 | +0.28(+0.69%) |
Nov 11, 2019 | 40.10 | 40.69 | 39.99 | 40.23 | 453,558 | +0.10(+0.25%) |
Nov 08, 2019 | 39.20 | 40.17 | 38.68 | 40.13 | 585,501 | +1.06(+2.72%) |
Nov 07, 2019 | 39.41 | 39.60 | 38.75 | 39.06 | 393,643 | +0.02(+0.05%) |
Nov 06, 2019 | 39.22 | 39.38 | 38.71 | 39.05 | 496,445 | -0.05(-0.12%) |
Nov 05, 2019 | 39.20 | 39.55 | 38.86 | 39.09 | 398,533 | +0.01(+0.02%) |
Nov 04, 2019 | 40.22 | 40.35 | 38.74 | 39.08 | 663,106 | -0.87(-2.17%) |