Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.52 | 47.19 | 45.71 | 46.49 | 1,676,300 | -0.37(-0.79%) |
Jan 30, 2020 | 48.49 | 49.25 | 45.55 | 46.86 | 5,946,331 | -3.83(-7.56%) |
Jan 29, 2020 | 52.83 | 53.08 | 50.68 | 50.69 | 1,862,196 | -1.65(-3.15%) |
Jan 28, 2020 | 51.32 | 52.52 | 51.32 | 52.34 | 1,187,815 | +1.60(+3.15%) |
Jan 27, 2020 | 50.30 | 51.17 | 49.46 | 50.74 | 1,433,574 | -1.12(-2.16%) |
Jan 24, 2020 | 54.17 | 54.38 | 51.71 | 51.86 | 2,250,500 | -2.05(-3.81%) |
Jan 23, 2020 | 52.23 | 53.91 | 51.57 | 53.91 | 1,580,539 | +1.88(+3.60%) |
Jan 22, 2020 | 52.48 | 52.94 | 51.93 | 52.04 | 838,360 | -0.26(-0.50%) |
Jan 21, 2020 | 52.02 | 52.41 | 51.64 | 52.30 | 1,118,901 | -0.06(-0.11%) |
Jan 17, 2020 | 52.21 | 52.72 | 51.72 | 52.36 | 1,541,000 | +0.15(+0.29%) |
Jan 16, 2020 | 51.70 | 52.27 | 51.42 | 52.21 | 1,119,886 | +0.93(+1.81%) |
Jan 15, 2020 | 50.69 | 51.46 | 50.19 | 51.28 | 2,381,288 | +0.38(+0.76%) |
Jan 14, 2020 | 50.19 | 51.40 | 49.54 | 50.90 | 1,383,573 | +0.74(+1.47%) |
Jan 13, 2020 | 49.65 | 51.52 | 49.51 | 50.16 | 2,149,064 | +0.87(+1.77%) |
Jan 10, 2020 | 48.15 | 49.32 | 47.27 | 49.29 | 1,412,900 | +1.37(+2.86%) |
Jan 09, 2020 | 47.36 | 48.10 | 46.97 | 47.92 | 1,375,878 | +0.63(+1.33%) |
Jan 08, 2020 | 46.83 | 47.59 | 46.66 | 47.29 | 643,642 | +0.45(+0.96%) |
Jan 07, 2020 | 46.40 | 47.09 | 46.03 | 46.84 | 729,635 | +0.65(+1.41%) |
Jan 06, 2020 | 45.00 | 46.24 | 44.59 | 46.19 | 951,526 | +0.60(+1.32%) |
Jan 03, 2020 | 45.64 | 46.16 | 45.30 | 45.59 | 860,000 | -0.91(-1.96%) |
Jan 02, 2020 | 46.90 | 46.90 | 45.60 | 46.50 | 1,077,767 | +0.35(+0.76%) |
Dec 31, 2019 | 46.16 | 46.68 | 46.03 | 46.15 | 529,100 | -0.31(-0.67%) |
Dec 30, 2019 | 46.90 | 46.94 | 45.76 | 46.46 | 810,650 | -0.45(-0.96%) |
Dec 27, 2019 | 47.70 | 47.77 | 46.83 | 46.91 | 478,500 | -0.58(-1.22%) |
Dec 26, 2019 | 47.36 | 47.64 | 47.18 | 47.49 | 367,917 | +0.23(+0.49%) |
Dec 24, 2019 | 47.45 | 47.45 | 46.96 | 47.26 | 211,600 | -0.16(-0.34%) |
Dec 23, 2019 | 48.33 | 48.45 | 47.24 | 47.42 | 689,584 | -0.76(-1.58%) |
Dec 20, 2019 | 48.12 | 48.66 | 47.90 | 48.18 | 2,935,900 | +0.30(+0.63%) |
Dec 19, 2019 | 47.14 | 47.91 | 46.19 | 47.88 | 959,427 | +0.59(+1.25%) |
Dec 18, 2019 | 46.23 | 47.92 | 45.88 | 47.29 | 2,016,911 | +1.06(+2.29%) |
Dec 17, 2019 | 45.51 | 46.33 | 45.27 | 46.23 | 1,032,802 | +0.94(+2.08%) |
Dec 16, 2019 | 45.66 | 46.48 | 45.17 | 45.29 | 1,303,249 | -0.08(-0.18%) |
Dec 13, 2019 | 46.14 | 47.23 | 45.23 | 45.37 | 807,500 | -0.69(-1.50%) |
Dec 12, 2019 | 45.46 | 46.47 | 45.12 | 46.06 | 1,560,199 | +0.67(+1.48%) |
Dec 11, 2019 | 44.06 | 45.55 | 44.00 | 45.39 | 977,944 | +1.69(+3.87%) |
Dec 10, 2019 | 43.41 | 44.26 | 43.10 | 43.70 | 1,228,376 | +0.38(+0.88%) |
Dec 09, 2019 | 44.50 | 44.85 | 43.24 | 43.32 | 988,976 | -1.26(-2.83%) |
Dec 06, 2019 | 44.29 | 44.85 | 44.17 | 44.58 | 1,107,800 | +0.93(+2.13%) |
Dec 05, 2019 | 43.58 | 44.17 | 43.17 | 43.65 | 702,542 | +0.15(+0.34%) |
Dec 04, 2019 | 43.04 | 43.92 | 43.00 | 43.50 | 776,992 | +0.94(+2.20%) |
Dec 03, 2019 | 41.86 | 42.88 | 41.74 | 42.56 | 983,466 | -0.34(-0.80%) |
Dec 02, 2019 | 44.21 | 44.59 | 42.69 | 42.91 | 1,384,035 | -1.30(-2.94%) |
Nov 29, 2019 | 44.95 | 45.03 | 44.15 | 44.21 | 415,600 | -0.81(-1.80%) |
Nov 27, 2019 | 44.95 | 45.26 | 44.69 | 45.02 | 605,900 | +0.08(+0.18%) |
Nov 26, 2019 | 46.16 | 46.20 | 44.87 | 44.94 | 1,063,902 | -1.24(-2.69%) |
Nov 25, 2019 | 46.24 | 46.86 | 46.00 | 46.18 | 881,964 | +0.29(+0.63%) |
Nov 22, 2019 | 44.07 | 45.97 | 44.06 | 45.89 | 1,345,300 | +1.78(+4.04%) |
Nov 21, 2019 | 44.04 | 44.66 | 43.77 | 44.11 | 1,993,953 | +0.02(+0.05%) |
Nov 20, 2019 | 47.96 | 48.40 | 43.83 | 44.09 | 2,070,299 | -3.89(-8.11%) |
Nov 19, 2019 | 48.76 | 48.76 | 46.80 | 47.98 | 1,300,849 | +0.41(+0.86%) |
Nov 18, 2019 | 48.68 | 48.75 | 46.98 | 47.57 | 1,670,721 | -1.17(-2.41%) |
Nov 15, 2019 | 48.02 | 48.90 | 47.19 | 48.74 | 1,126,900 | +1.30(+2.75%) |
Nov 14, 2019 | 47.31 | 47.49 | 46.19 | 47.44 | 866,539 | -0.02(-0.04%) |
Nov 13, 2019 | 48.23 | 48.34 | 47.38 | 47.46 | 899,840 | -1.17(-2.41%) |
Nov 12, 2019 | 49.08 | 49.56 | 48.33 | 48.63 | 703,721 | -0.29(-0.59%) |
Nov 11, 2019 | 48.88 | 49.21 | 48.49 | 48.92 | 579,873 | -0.47(-0.95%) |
Nov 08, 2019 | 48.65 | 49.45 | 48.25 | 49.39 | 712,100 | +0.25(+0.51%) |
Nov 07, 2019 | 50.39 | 50.94 | 48.86 | 49.14 | 756,449 | -0.70(-1.40%) |
Nov 06, 2019 | 50.56 | 50.85 | 49.23 | 49.84 | 1,042,824 | -1.24(-2.43%) |
Nov 05, 2019 | 50.11 | 51.35 | 49.25 | 51.08 | 1,799,150 | +1.74(+3.53%) |
Nov 04, 2019 | 46.80 | 49.44 | 46.24 | 49.34 | 2,000,905 | +3.33(+7.24%) |