Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.65 | 45.81 | 45.28 | 45.81 | 1,119,248 | -0.03(-0.08%) |
Jan 30, 2020 | 44.56 | 45.87 | 44.49 | 45.85 | 1,094,260 | +1.24(+2.78%) |
Jan 29, 2020 | 45.15 | 45.23 | 44.56 | 44.61 | 916,323 | -0.49(-1.08%) |
Jan 28, 2020 | 45.52 | 45.77 | 44.83 | 45.10 | 1,652,734 | -0.20(-0.44%) |
Jan 27, 2020 | 46.84 | 46.89 | 45.18 | 45.30 | 1,582,893 | -2.17(-4.57%) |
Jan 24, 2020 | 48.54 | 48.56 | 47.29 | 47.46 | 917,829 | -1.12(-2.30%) |
Jan 23, 2020 | 48.56 | 48.79 | 47.92 | 48.58 | 679,381 | -0.24(-0.50%) |
Jan 22, 2020 | 49.35 | 49.36 | 48.23 | 48.83 | 941,465 | -0.46(-0.94%) |
Jan 21, 2020 | 49.06 | 49.42 | 48.69 | 49.29 | 1,076,048 | +0.31(+0.62%) |
Jan 17, 2020 | 49.21 | 49.44 | 48.83 | 48.99 | 1,506,866 | -0.23(-0.46%) |
Jan 16, 2020 | 48.64 | 49.40 | 48.42 | 49.21 | 792,794 | +0.82(+1.70%) |
Jan 15, 2020 | 48.54 | 48.93 | 48.23 | 48.39 | 608,790 | -0.19(-0.40%) |
Jan 14, 2020 | 48.79 | 49.07 | 48.34 | 48.58 | 772,052 | -0.16(-0.32%) |
Jan 13, 2020 | 48.67 | 49.27 | 48.45 | 48.74 | 811,044 | +0.10(+0.22%) |
Jan 10, 2020 | 48.85 | 49.23 | 48.54 | 48.64 | 770,542 | -0.28(-0.57%) |
Jan 09, 2020 | 49.27 | 49.40 | 48.24 | 48.92 | 915,097 | -0.36(-0.73%) |
Jan 08, 2020 | 49.82 | 49.92 | 49.05 | 49.27 | 947,024 | -0.57(-1.14%) |
Jan 07, 2020 | 50.29 | 50.51 | 49.75 | 49.84 | 839,273 | -0.42(-0.83%) |
Jan 06, 2020 | 50.37 | 50.50 | 49.89 | 50.26 | 1,591,502 | -0.37(-0.72%) |
Jan 03, 2020 | 50.12 | 50.66 | 50.07 | 50.63 | 895,284 | +0.33(+0.66%) |
Jan 02, 2020 | 50.61 | 50.85 | 49.89 | 50.30 | 657,530 | +0.01(+0.02%) |
Dec 31, 2019 | 49.91 | 50.46 | 49.75 | 50.29 | 725,566 | +0.35(+0.70%) |
Dec 30, 2019 | 49.98 | 50.07 | 49.70 | 49.94 | 510,030 | -0.19(-0.38%) |
Dec 27, 2019 | 50.23 | 50.55 | 49.93 | 50.13 | 499,999 | -0.01(-0.02%) |
Dec 26, 2019 | 49.89 | 50.43 | 49.89 | 50.14 | 632,445 | +0.29(+0.58%) |
Dec 24, 2019 | 50.01 | 50.08 | 49.72 | 49.85 | 203,250 | +0.07(+0.14%) |
Dec 23, 2019 | 50.43 | 50.47 | 49.59 | 49.78 | 649,884 | -0.51(-1.01%) |
Dec 20, 2019 | 48.63 | 50.63 | 48.25 | 50.29 | 2,324,215 | +1.37(+2.80%) |
Dec 19, 2019 | 49.19 | 49.21 | 48.70 | 48.92 | 812,408 | -0.14(-0.28%) |
Dec 18, 2019 | 48.64 | 49.10 | 48.34 | 49.06 | 1,305,809 | +0.26(+0.54%) |
Dec 17, 2019 | 48.73 | 48.93 | 48.22 | 48.79 | 1,086,329 | -0.07(-0.14%) |
Dec 16, 2019 | 48.71 | 49.13 | 48.59 | 48.86 | 890,907 | +0.13(+0.27%) |
Dec 13, 2019 | 49.07 | 49.11 | 48.11 | 48.73 | 977,454 | -0.14(-0.29%) |
Dec 12, 2019 | 48.44 | 49.06 | 48.30 | 48.87 | 879,180 | +0.57(+1.18%) |
Dec 11, 2019 | 47.78 | 48.64 | 47.69 | 48.30 | 908,593 | +0.50(+1.04%) |
Dec 10, 2019 | 47.65 | 48.18 | 47.31 | 47.81 | 1,271,215 | +1.14(+2.45%) |
Dec 09, 2019 | 46.94 | 47.05 | 46.38 | 46.66 | 748,203 | -0.28(-0.60%) |
Dec 06, 2019 | 47.06 | 47.60 | 46.84 | 46.94 | 633,439 | +0.18(+0.39%) |
Dec 05, 2019 | 46.40 | 46.88 | 46.13 | 46.76 | 906,399 | +0.36(+0.77%) |
Dec 04, 2019 | 46.12 | 46.77 | 46.12 | 46.40 | 836,938 | +0.21(+0.45%) |
Dec 03, 2019 | 46.30 | 46.54 | 45.85 | 46.19 | 874,468 | -0.59(-1.27%) |
Dec 02, 2019 | 46.53 | 47.26 | 46.41 | 46.78 | 641,816 | +0.14(+0.30%) |
Nov 29, 2019 | 46.42 | 46.98 | 46.13 | 46.64 | 475,394 | -0.06(-0.13%) |
Nov 27, 2019 | 46.61 | 47.09 | 46.45 | 46.70 | 802,471 | +0.15(+0.32%) |
Nov 26, 2019 | 47.07 | 47.32 | 46.34 | 46.55 | 1,056,923 | -0.53(-1.12%) |
Nov 25, 2019 | 47.25 | 47.73 | 47.06 | 47.08 | 815,447 | -0.17(-0.37%) |
Nov 22, 2019 | 47.60 | 48.34 | 47.26 | 47.26 | 589,379 | -0.49(-1.02%) |
Nov 21, 2019 | 48.32 | 48.32 | 47.67 | 47.74 | 730,118 | -0.58(-1.19%) |
Nov 20, 2019 | 48.64 | 48.64 | 47.74 | 48.32 | 1,843,275 | -0.31(-0.65%) |
Nov 19, 2019 | 47.75 | 48.82 | 47.75 | 48.64 | 1,435,166 | +0.86(+1.79%) |
Nov 18, 2019 | 48.92 | 48.92 | 47.72 | 47.78 | 788,445 | -1.32(-2.69%) |
Nov 15, 2019 | 48.40 | 49.13 | 48.19 | 49.10 | 1,054,245 | +1.08(+2.26%) |
Nov 14, 2019 | 47.69 | 48.28 | 47.65 | 48.02 | 811,730 | +0.22(+0.45%) |
Nov 13, 2019 | 48.06 | 48.16 | 47.37 | 47.80 | 801,812 | -0.45(-0.93%) |
Nov 12, 2019 | 48.49 | 49.04 | 48.13 | 48.25 | 956,960 | -0.09(-0.18%) |
Nov 11, 2019 | 48.26 | 48.43 | 47.79 | 48.34 | 838,569 | -0.06(-0.13%) |
Nov 08, 2019 | 47.82 | 48.46 | 47.52 | 48.40 | 617,954 | +0.38(+0.79%) |
Nov 07, 2019 | 48.06 | 48.79 | 47.89 | 48.02 | 798,430 | +0.21(+0.43%) |
Nov 06, 2019 | 48.11 | 48.42 | 47.76 | 47.81 | 878,576 | -0.33(-0.68%) |
Nov 05, 2019 | 48.50 | 49.15 | 47.82 | 48.14 | 1,278,246 | -0.58(-1.19%) |
Nov 04, 2019 | 47.26 | 48.86 | 47.26 | 48.72 | 1,379,101 | +1.77(+3.76%) |