Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.85 | 47.01 | 45.14 | 45.40 | 8,342,986 | -1.90(-4.02%) |
Jan 30, 2020 | 47.30 | 47.54 | 46.41 | 47.30 | 5,273,856 | -0.42(-0.88%) |
Jan 29, 2020 | 48.59 | 48.91 | 47.69 | 47.72 | 3,701,295 | -0.81(-1.67%) |
Jan 28, 2020 | 48.50 | 48.97 | 48.24 | 48.53 | 4,252,318 | +0.57(+1.18%) |
Jan 27, 2020 | 47.91 | 48.66 | 47.66 | 47.96 | 5,711,419 | -1.97(-3.95%) |
Jan 24, 2020 | 51.84 | 51.87 | 49.50 | 49.93 | 6,130,229 | -1.42(-2.76%) |
Jan 23, 2020 | 50.91 | 51.44 | 50.51 | 51.35 | 3,936,412 | +0.43(+0.84%) |
Jan 22, 2020 | 51.12 | 51.68 | 50.67 | 50.92 | 2,910,552 | +0.05(+0.09%) |
Jan 21, 2020 | 50.76 | 51.06 | 50.52 | 50.87 | 4,414,930 | -0.08(-0.16%) |
Jan 17, 2020 | 50.80 | 51.21 | 50.35 | 50.95 | 5,041,780 | +0.27(+0.54%) |
Jan 16, 2020 | 50.46 | 50.92 | 50.06 | 50.68 | 5,237,864 | +0.58(+1.15%) |
Jan 15, 2020 | 50.88 | 50.95 | 49.79 | 50.10 | 13,261,588 | -1.18(-2.31%) |
Jan 14, 2020 | 51.52 | 52.38 | 51.17 | 51.28 | 7,200,872 | -0.51(-0.98%) |
Jan 13, 2020 | 51.81 | 52.02 | 51.49 | 51.79 | 5,165,035 | +0.18(+0.34%) |
Jan 10, 2020 | 51.51 | 51.76 | 50.92 | 51.61 | 6,772,261 | +0.24(+0.46%) |
Jan 09, 2020 | 51.41 | 51.53 | 50.43 | 51.38 | 4,746,803 | +0.48(+0.94%) |
Jan 08, 2020 | 51.51 | 51.58 | 50.68 | 50.90 | 5,160,152 | -0.65(-1.26%) |
Jan 07, 2020 | 50.25 | 51.60 | 49.77 | 51.55 | 14,392,534 | +3.24(+6.71%) |
Jan 06, 2020 | 48.28 | 48.54 | 47.97 | 48.31 | 4,328,164 | -0.70(-1.43%) |
Jan 03, 2020 | 49.09 | 49.76 | 48.83 | 49.01 | 21,504,652 | -1.10(-2.19%) |
Jan 02, 2020 | 49.38 | 50.34 | 49.00 | 50.11 | 10,433,433 | +1.34(+2.75%) |
Dec 31, 2019 | 48.92 | 49.03 | 48.32 | 48.77 | 3,321,605 | -0.13(-0.26%) |
Dec 30, 2019 | 49.14 | 49.17 | 48.57 | 48.89 | 2,433,391 | -0.23(-0.46%) |
Dec 27, 2019 | 49.39 | 49.44 | 48.94 | 49.12 | 1,380,047 | -0.21(-0.42%) |
Dec 26, 2019 | 49.02 | 49.33 | 48.79 | 49.33 | 1,998,011 | +0.41(+0.84%) |
Dec 24, 2019 | 48.81 | 48.97 | 48.44 | 48.92 | 984,736 | +0.03(+0.07%) |
Dec 23, 2019 | 48.87 | 49.16 | 48.56 | 48.89 | 3,566,299 | +0.14(+0.30%) |
Dec 20, 2019 | 48.48 | 49.04 | 47.71 | 48.75 | 8,105,928 | +1.07(+2.25%) |
Dec 19, 2019 | 47.61 | 47.75 | 47.24 | 47.67 | 2,918,840 | +0.22(+0.46%) |
Dec 18, 2019 | 47.71 | 47.75 | 47.21 | 47.46 | 6,071,314 | -0.27(-0.56%) |
Dec 17, 2019 | 48.20 | 48.26 | 47.69 | 47.72 | 3,680,903 | -0.37(-0.77%) |
Dec 16, 2019 | 47.97 | 48.88 | 47.91 | 48.09 | 5,250,146 | +0.54(+1.15%) |
Dec 13, 2019 | 47.94 | 48.74 | 47.43 | 47.54 | 5,580,314 | -0.50(-1.04%) |
Dec 12, 2019 | 46.26 | 48.18 | 46.05 | 48.04 | 5,689,038 | +1.77(+3.84%) |
Dec 11, 2019 | 46.00 | 46.47 | 45.78 | 46.27 | 3,191,758 | +0.41(+0.90%) |
Dec 10, 2019 | 46.24 | 46.38 | 45.75 | 45.85 | 3,133,210 | -0.26(-0.57%) |
Dec 09, 2019 | 46.00 | 46.28 | 45.82 | 46.11 | 3,838,383 | +0.12(+0.26%) |
Dec 06, 2019 | 45.64 | 46.11 | 45.49 | 45.99 | 3,446,576 | +0.95(+2.12%) |
Dec 05, 2019 | 45.01 | 45.50 | 44.68 | 45.04 | 3,975,138 | +0.08(+0.18%) |
Dec 04, 2019 | 44.54 | 45.15 | 44.01 | 44.96 | 9,279,271 | +2.17(+5.08%) |
Dec 03, 2019 | 42.73 | 43.03 | 42.30 | 42.78 | 5,477,872 | -1.09(-2.48%) |
Dec 02, 2019 | 44.31 | 44.42 | 43.62 | 43.87 | 5,074,639 | -0.15(-0.35%) |
Nov 29, 2019 | 44.23 | 44.41 | 43.90 | 44.03 | 1,573,301 | -0.49(-1.11%) |
Nov 27, 2019 | 44.69 | 44.75 | 44.29 | 44.52 | 3,459,030 | +0.06(+0.14%) |
Nov 26, 2019 | 43.48 | 44.56 | 42.98 | 44.46 | 7,559,650 | +0.86(+1.98%) |
Nov 25, 2019 | 42.99 | 43.63 | 42.97 | 43.60 | 4,272,365 | +0.91(+2.14%) |
Nov 22, 2019 | 42.45 | 42.94 | 42.45 | 42.69 | 2,584,878 | +0.31(+0.73%) |
Nov 21, 2019 | 42.49 | 42.73 | 42.05 | 42.38 | 3,467,836 | -0.07(-0.16%) |
Nov 20, 2019 | 42.72 | 43.18 | 42.13 | 42.45 | 4,111,509 | -0.52(-1.22%) |
Nov 19, 2019 | 43.20 | 43.36 | 42.44 | 42.97 | 5,109,873 | +0.10(+0.23%) |
Nov 18, 2019 | 43.63 | 43.83 | 42.79 | 42.88 | 3,366,064 | -1.01(-2.29%) |
Nov 15, 2019 | 44.10 | 44.23 | 43.65 | 43.88 | 4,023,144 | +0.45(+1.05%) |
Nov 14, 2019 | 43.39 | 43.52 | 43.05 | 43.43 | 2,883,560 | -0.22(-0.50%) |
Nov 13, 2019 | 42.99 | 43.83 | 42.91 | 43.65 | 2,695,521 | +0.19(+0.44%) |
Nov 12, 2019 | 44.00 | 44.53 | 43.24 | 43.45 | 4,098,288 | -0.41(-0.94%) |
Nov 11, 2019 | 44.20 | 44.52 | 43.82 | 43.87 | 4,315,773 | -0.76(-1.70%) |
Nov 08, 2019 | 43.70 | 44.75 | 43.49 | 44.63 | 3,832,140 | +0.39(+0.89%) |
Nov 07, 2019 | 44.58 | 44.95 | 43.89 | 44.23 | 8,673,324 | -0.12(-0.27%) |
Nov 06, 2019 | 45.23 | 45.41 | 43.28 | 44.35 | 12,178,090 | -2.04(-4.40%) |
Nov 05, 2019 | 46.28 | 47.11 | 45.81 | 46.40 | 8,261,343 | +0.11(+0.24%) |
Nov 04, 2019 | 45.81 | 46.30 | 45.74 | 46.28 | 6,014,723 | +1.29(+2.88%) |