Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.84 | 47.00 | 45.13 | 45.39 | 8,345,211 | -1.90(-4.02%) |
Jan 30, 2020 | 47.28 | 47.53 | 46.40 | 47.28 | 5,275,263 | -0.42(-0.88%) |
Jan 29, 2020 | 48.57 | 48.90 | 47.68 | 47.70 | 3,702,282 | -0.81(-1.67%) |
Jan 28, 2020 | 48.49 | 48.96 | 48.23 | 48.51 | 4,253,452 | +0.57(+1.18%) |
Jan 27, 2020 | 47.90 | 48.64 | 47.64 | 47.95 | 5,712,943 | -1.97(-3.95%) |
Jan 24, 2020 | 51.83 | 51.85 | 49.49 | 49.92 | 6,131,864 | -1.42(-2.76%) |
Jan 23, 2020 | 50.90 | 51.42 | 50.50 | 51.34 | 3,937,462 | +0.43(+0.84%) |
Jan 22, 2020 | 51.11 | 51.67 | 50.66 | 50.91 | 2,911,328 | +0.05(+0.09%) |
Jan 21, 2020 | 50.75 | 51.05 | 50.51 | 50.86 | 4,416,108 | -0.08(-0.16%) |
Jan 17, 2020 | 50.79 | 51.20 | 50.34 | 50.94 | 5,043,124 | +0.27(+0.54%) |
Jan 16, 2020 | 50.45 | 50.91 | 50.05 | 50.66 | 5,239,261 | +0.58(+1.15%) |
Jan 15, 2020 | 50.87 | 50.93 | 49.78 | 50.09 | 13,265,125 | -1.18(-2.31%) |
Jan 14, 2020 | 51.51 | 52.36 | 51.15 | 51.27 | 7,202,793 | -0.51(-0.98%) |
Jan 13, 2020 | 51.80 | 52.01 | 51.48 | 51.78 | 5,166,412 | +0.18(+0.34%) |
Jan 10, 2020 | 51.49 | 51.75 | 50.91 | 51.60 | 6,774,067 | +0.24(+0.46%) |
Jan 09, 2020 | 51.40 | 51.51 | 50.42 | 51.36 | 4,748,069 | +0.48(+0.94%) |
Jan 08, 2020 | 51.49 | 51.57 | 50.67 | 50.88 | 5,161,528 | -0.65(-1.26%) |
Jan 07, 2020 | 50.24 | 51.59 | 49.76 | 51.54 | 14,396,373 | +3.24(+6.71%) |
Jan 06, 2020 | 48.26 | 48.53 | 47.96 | 48.30 | 4,329,318 | -0.70(-1.43%) |
Jan 03, 2020 | 49.07 | 49.75 | 48.82 | 49.00 | 21,510,388 | -1.10(-2.19%) |
Jan 02, 2020 | 49.37 | 50.33 | 48.98 | 50.10 | 10,436,216 | +1.34(+2.75%) |
Dec 31, 2019 | 48.91 | 49.02 | 48.31 | 48.76 | 3,322,491 | -0.13(-0.26%) |
Dec 30, 2019 | 49.13 | 49.16 | 48.56 | 48.88 | 2,434,040 | -0.23(-0.46%) |
Dec 27, 2019 | 49.38 | 49.43 | 48.93 | 49.11 | 1,380,415 | -0.21(-0.42%) |
Dec 26, 2019 | 49.00 | 49.32 | 48.77 | 49.32 | 1,998,544 | +0.41(+0.84%) |
Dec 24, 2019 | 48.80 | 48.95 | 48.43 | 48.91 | 984,998 | +0.03(+0.07%) |
Dec 23, 2019 | 48.86 | 49.15 | 48.55 | 48.88 | 3,567,250 | +0.14(+0.30%) |
Dec 20, 2019 | 48.47 | 49.03 | 47.69 | 48.73 | 8,108,090 | +1.07(+2.25%) |
Dec 19, 2019 | 47.60 | 47.73 | 47.23 | 47.66 | 2,919,619 | +0.22(+0.46%) |
Dec 18, 2019 | 47.69 | 47.74 | 47.20 | 47.44 | 6,072,933 | -0.27(-0.56%) |
Dec 17, 2019 | 48.19 | 48.24 | 47.68 | 47.71 | 3,681,884 | -0.37(-0.77%) |
Dec 16, 2019 | 47.96 | 48.86 | 47.90 | 48.08 | 5,251,546 | +0.54(+1.15%) |
Dec 13, 2019 | 47.92 | 48.72 | 47.42 | 47.53 | 5,581,802 | -0.50(-1.04%) |
Dec 12, 2019 | 46.25 | 48.17 | 46.04 | 48.03 | 5,690,556 | +1.77(+3.83%) |
Dec 11, 2019 | 45.99 | 46.46 | 45.77 | 46.26 | 3,192,609 | +0.41(+0.90%) |
Dec 10, 2019 | 46.23 | 46.37 | 45.74 | 45.84 | 3,134,046 | -0.26(-0.57%) |
Dec 09, 2019 | 45.99 | 46.27 | 45.81 | 46.10 | 3,839,407 | +0.12(+0.26%) |
Dec 06, 2019 | 45.63 | 46.09 | 45.47 | 45.98 | 3,447,495 | +0.95(+2.12%) |
Dec 05, 2019 | 44.99 | 45.49 | 44.66 | 45.03 | 3,976,198 | +0.08(+0.18%) |
Dec 04, 2019 | 44.53 | 45.14 | 44.00 | 44.95 | 9,281,746 | +2.17(+5.08%) |
Dec 03, 2019 | 42.72 | 43.02 | 42.28 | 42.77 | 5,479,333 | -1.09(-2.48%) |
Dec 02, 2019 | 44.30 | 44.41 | 43.61 | 43.86 | 5,075,993 | -0.15(-0.35%) |
Nov 29, 2019 | 44.22 | 44.40 | 43.89 | 44.02 | 1,573,721 | -0.49(-1.11%) |
Nov 27, 2019 | 44.68 | 44.73 | 44.28 | 44.51 | 3,459,953 | +0.06(+0.14%) |
Nov 26, 2019 | 43.47 | 44.55 | 42.96 | 44.45 | 7,561,667 | +0.86(+1.98%) |
Nov 25, 2019 | 42.98 | 43.62 | 42.95 | 43.59 | 4,273,504 | +0.91(+2.14%) |
Nov 22, 2019 | 42.44 | 42.93 | 42.44 | 42.68 | 2,585,568 | +0.31(+0.73%) |
Nov 21, 2019 | 42.48 | 42.72 | 42.04 | 42.37 | 3,468,761 | -0.07(-0.16%) |
Nov 20, 2019 | 42.71 | 43.16 | 42.12 | 42.44 | 4,112,605 | -0.52(-1.22%) |
Nov 19, 2019 | 43.19 | 43.35 | 42.43 | 42.96 | 5,111,236 | +0.10(+0.23%) |
Nov 18, 2019 | 43.62 | 43.82 | 42.78 | 42.86 | 3,366,962 | -1.01(-2.29%) |
Nov 15, 2019 | 44.08 | 44.22 | 43.64 | 43.87 | 4,024,217 | +0.45(+1.05%) |
Nov 14, 2019 | 43.37 | 43.51 | 43.04 | 43.42 | 2,884,330 | -0.22(-0.50%) |
Nov 13, 2019 | 42.98 | 43.81 | 42.90 | 43.63 | 2,696,240 | +0.19(+0.44%) |
Nov 12, 2019 | 43.99 | 44.52 | 43.23 | 43.44 | 4,099,381 | -0.41(-0.94%) |
Nov 11, 2019 | 44.19 | 44.51 | 43.81 | 43.86 | 4,316,925 | -0.76(-1.70%) |
Nov 08, 2019 | 43.69 | 44.74 | 43.48 | 44.62 | 3,833,162 | +0.39(+0.89%) |
Nov 07, 2019 | 44.57 | 44.94 | 43.88 | 44.22 | 8,675,638 | -0.12(-0.27%) |
Nov 06, 2019 | 45.21 | 45.40 | 43.27 | 44.34 | 12,181,339 | -2.04(-4.40%) |
Nov 05, 2019 | 46.26 | 47.10 | 45.80 | 46.38 | 8,263,547 | +0.11(+0.24%) |
Nov 04, 2019 | 45.80 | 46.29 | 45.73 | 46.27 | 6,016,327 | +1.29(+2.88%) |