Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.82 | 47.83 | 47.31 | 47.57 | 5,352,520 | -0.80(-1.65%) |
Jan 30, 2020 | 48.00 | 48.36 | 47.84 | 48.36 | 2,802,876 | -0.18(-0.36%) |
Jan 29, 2020 | 48.65 | 48.70 | 48.46 | 48.54 | 2,013,763 | +0.03(+0.05%) |
Jan 28, 2020 | 48.30 | 48.56 | 48.18 | 48.52 | 2,079,825 | +0.36(+0.75%) |
Jan 27, 2020 | 48.11 | 48.34 | 47.99 | 48.15 | 2,840,838 | -1.08(-2.19%) |
Jan 24, 2020 | 49.66 | 49.66 | 49.11 | 49.23 | 2,264,806 | -0.28(-0.57%) |
Jan 23, 2020 | 49.41 | 49.57 | 49.14 | 49.51 | 2,456,463 | -0.18(-0.36%) |
Jan 22, 2020 | 49.79 | 49.84 | 49.65 | 49.69 | 2,220,644 | +0.16(+0.32%) |
Jan 21, 2020 | 49.70 | 49.78 | 49.51 | 49.53 | 2,219,889 | -0.55(-1.09%) |
Jan 17, 2020 | 50.05 | 50.10 | 49.94 | 50.08 | 1,816,708 | +0.16(+0.32%) |
Jan 16, 2020 | 49.86 | 49.94 | 49.79 | 49.92 | 1,707,775 | +0.27(+0.53%) |
Jan 15, 2020 | 49.71 | 49.75 | 49.60 | 49.66 | 1,842,721 | -0.13(-0.27%) |
Jan 14, 2020 | 49.66 | 49.81 | 49.61 | 49.79 | 1,914,097 | +0.01(+0.02%) |
Jan 13, 2020 | 49.55 | 49.80 | 49.43 | 49.78 | 2,421,319 | +0.37(+0.75%) |
Jan 10, 2020 | 49.56 | 49.60 | 49.35 | 49.41 | 2,249,085 | -0.06(-0.13%) |
Jan 09, 2020 | 49.48 | 49.49 | 49.35 | 49.47 | 1,923,344 | +0.22(+0.45%) |
Jan 08, 2020 | 49.15 | 49.46 | 49.11 | 49.25 | 2,063,390 | +0.09(+0.18%) |
Jan 07, 2020 | 49.28 | 49.28 | 49.13 | 49.16 | 2,247,622 | -0.09(-0.18%) |
Jan 06, 2020 | 49.00 | 49.27 | 48.98 | 49.25 | 2,397,556 | +0.07(+0.14%) |
Jan 03, 2020 | 49.15 | 49.43 | 49.12 | 49.18 | 2,420,543 | -0.61(-1.23%) |
Jan 02, 2020 | 49.66 | 49.81 | 49.58 | 49.79 | 2,282,189 | +0.55(+1.11%) |
Dec 31, 2019 | 49.08 | 49.24 | 48.96 | 49.24 | 1,708,246 | +0.19(+0.40%) |
Dec 30, 2019 | 49.44 | 49.44 | 49.00 | 49.05 | 1,920,028 | -0.38(-0.77%) |
Dec 27, 2019 | 49.43 | 49.44 | 49.27 | 49.43 | 3,540,562 | +0.24(+0.49%) |
Dec 26, 2019 | 49.07 | 49.22 | 48.97 | 49.19 | 1,507,365 | +0.21(+0.43%) |
Dec 24, 2019 | 48.97 | 48.98 | 48.90 | 48.97 | 970,162 | +0.01(+0.02%) |
Dec 23, 2019 | 48.95 | 48.99 | 48.90 | 48.97 | 1,704,758 | +0.08(+0.16%) |
Dec 20, 2019 | 48.98 | 48.98 | 48.88 | 48.89 | 2,125,249 | +0.02(+0.04%) |
Dec 19, 2019 | 48.78 | 48.87 | 48.71 | 48.87 | 1,729,069 | -0.03(-0.05%) |
Dec 18, 2019 | 48.87 | 48.90 | 48.80 | 48.90 | 1,679,605 | +0.03(+0.07%) |
Dec 17, 2019 | 48.87 | 48.93 | 48.80 | 48.86 | 1,621,851 | -0.06(-0.12%) |
Dec 16, 2019 | 48.91 | 48.99 | 48.88 | 48.92 | 1,701,768 | +0.46(+0.96%) |
Dec 13, 2019 | 48.46 | 48.74 | 48.33 | 48.46 | 2,285,729 | +0.20(+0.42%) |
Dec 12, 2019 | 47.82 | 48.27 | 47.80 | 48.26 | 3,153,907 | +0.47(+0.99%) |
Dec 11, 2019 | 47.52 | 47.82 | 47.52 | 47.79 | 1,670,168 | +0.31(+0.66%) |
Dec 10, 2019 | 47.42 | 47.54 | 47.31 | 47.47 | 1,326,763 | +0.09(+0.18%) |
Dec 09, 2019 | 47.54 | 47.61 | 47.38 | 47.38 | 1,353,093 | -0.24(-0.51%) |
Dec 06, 2019 | 47.58 | 47.64 | 47.54 | 47.63 | 1,487,903 | +0.40(+0.85%) |
Dec 05, 2019 | 47.29 | 47.30 | 47.14 | 47.23 | 1,979,674 | +0.00(+0.00%) |
Dec 04, 2019 | 47.10 | 47.24 | 47.07 | 47.23 | 1,408,835 | +0.40(+0.86%) |
Dec 03, 2019 | 46.61 | 46.83 | 46.46 | 46.82 | 1,705,930 | -0.16(-0.34%) |
Dec 02, 2019 | 47.21 | 47.21 | 46.84 | 46.98 | 2,044,676 | -0.19(-0.41%) |
Nov 29, 2019 | 47.24 | 47.27 | 47.16 | 47.17 | 945,038 | -0.42(-0.88%) |
Nov 27, 2019 | 47.52 | 47.60 | 47.47 | 47.59 | 1,354,646 | +0.10(+0.22%) |
Nov 26, 2019 | 47.43 | 47.52 | 47.34 | 47.49 | 1,689,481 | +0.00(+0.00%) |
Nov 25, 2019 | 47.36 | 47.50 | 47.24 | 47.49 | 1,463,341 | +0.35(+0.74%) |
Nov 22, 2019 | 47.18 | 47.23 | 47.03 | 47.14 | 1,562,710 | +0.10(+0.20%) |
Nov 21, 2019 | 47.11 | 47.11 | 46.92 | 47.04 | 1,130,097 | -0.09(-0.19%) |
Nov 20, 2019 | 47.21 | 47.28 | 46.97 | 47.13 | 1,884,295 | -0.24(-0.52%) |
Nov 19, 2019 | 47.59 | 47.60 | 47.33 | 47.38 | 2,030,022 | -0.04(-0.07%) |
Nov 18, 2019 | 47.31 | 47.46 | 47.26 | 47.41 | 1,529,404 | +0.03(+0.06%) |
Nov 15, 2019 | 47.23 | 47.40 | 47.23 | 47.38 | 1,576,893 | +0.31(+0.67%) |
Nov 14, 2019 | 46.98 | 47.09 | 46.91 | 47.07 | 1,182,915 | -0.05(-0.11%) |
Nov 13, 2019 | 46.98 | 47.16 | 46.90 | 47.12 | 1,550,204 | -0.17(-0.37%) |
Nov 12, 2019 | 47.36 | 47.44 | 47.26 | 47.30 | 1,202,868 | -0.05(-0.11%) |
Nov 11, 2019 | 47.19 | 47.38 | 47.07 | 47.35 | 1,524,597 | -0.16(-0.33%) |
Nov 08, 2019 | 47.43 | 47.51 | 47.29 | 47.51 | 1,682,012 | -0.11(-0.24%) |
Nov 07, 2019 | 47.72 | 47.74 | 47.60 | 47.62 | 1,965,789 | +0.18(+0.39%) |
Nov 06, 2019 | 47.49 | 47.53 | 47.34 | 47.44 | 1,901,860 | -0.08(-0.17%) |
Nov 05, 2019 | 47.53 | 47.55 | 47.38 | 47.52 | 1,755,160 | +0.08(+0.17%) |
Nov 04, 2019 | 47.52 | 47.57 | 47.40 | 47.44 | 2,274,062 | +0.27(+0.57%) |