Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.53 | 45.58 | 45.06 | 45.25 | 37,965 | -0.90(-1.95%) |
Jan 30, 2020 | 45.89 | 46.24 | 45.68 | 46.16 | 53,240 | -0.60(-1.28%) |
Jan 29, 2020 | 46.99 | 47.01 | 46.69 | 46.75 | 113,556 | -0.05(-0.10%) |
Jan 28, 2020 | 46.59 | 46.82 | 46.47 | 46.80 | 31,593 | +0.32(+0.70%) |
Jan 27, 2020 | 46.22 | 46.64 | 46.22 | 46.48 | 32,335 | -1.37(-2.87%) |
Jan 24, 2020 | 48.23 | 48.33 | 47.71 | 47.85 | 40,694 | -0.40(-0.82%) |
Jan 23, 2020 | 47.93 | 48.25 | 47.70 | 48.25 | 20,653 | -0.25(-0.52%) |
Jan 22, 2020 | 48.53 | 48.63 | 48.41 | 48.50 | 22,853 | +0.28(+0.58%) |
Jan 21, 2020 | 48.43 | 48.53 | 48.18 | 48.22 | 52,900 | -0.87(-1.76%) |
Jan 17, 2020 | 48.84 | 49.09 | 48.81 | 49.09 | 30,846 | +0.49(+1.00%) |
Jan 16, 2020 | 48.61 | 48.69 | 48.49 | 48.60 | 26,853 | +0.18(+0.37%) |
Jan 15, 2020 | 48.57 | 48.64 | 48.38 | 48.42 | 109,912 | -0.30(-0.61%) |
Jan 14, 2020 | 48.65 | 48.78 | 48.61 | 48.72 | 22,055 | -0.10(-0.21%) |
Jan 13, 2020 | 48.45 | 48.84 | 48.45 | 48.82 | 24,991 | +0.51(+1.06%) |
Jan 10, 2020 | 48.47 | 48.57 | 48.30 | 48.30 | 21,830 | +0.08(+0.16%) |
Jan 09, 2020 | 48.34 | 48.39 | 48.17 | 48.23 | 103,259 | +0.23(+0.47%) |
Jan 08, 2020 | 47.90 | 48.30 | 47.87 | 48.00 | 78,582 | +0.14(+0.30%) |
Jan 07, 2020 | 47.88 | 47.98 | 47.82 | 47.86 | 35,032 | -0.07(-0.14%) |
Jan 06, 2020 | 47.74 | 48.06 | 47.74 | 47.93 | 38,133 | -0.11(-0.23%) |
Jan 03, 2020 | 48.13 | 48.35 | 48.04 | 48.04 | 98,472 | -0.67(-1.38%) |
Jan 02, 2020 | 48.41 | 48.79 | 48.40 | 48.71 | 30,772 | +0.67(+1.39%) |
Dec 31, 2019 | 47.91 | 48.05 | 47.91 | 48.04 | 18,864 | +0.15(+0.32%) |
Dec 30, 2019 | 48.22 | 48.36 | 47.41 | 47.89 | 104,438 | -0.09(-0.19%) |
Dec 27, 2019 | 48.14 | 48.16 | 47.94 | 47.98 | 18,508 | +0.04(+0.09%) |
Dec 26, 2019 | 47.75 | 48.00 | 47.75 | 47.94 | 23,543 | +0.38(+0.79%) |
Dec 24, 2019 | 47.67 | 47.69 | 47.55 | 47.57 | 18,982 | -0.04(-0.08%) |
Dec 23, 2019 | 47.54 | 47.67 | 47.45 | 47.61 | 104,987 | +0.22(+0.46%) |
Dec 20, 2019 | 47.46 | 47.56 | 47.36 | 47.39 | 77,910 | -0.10(-0.21%) |
Dec 19, 2019 | 47.17 | 47.51 | 47.17 | 47.49 | 207,690 | +0.22(+0.47%) |
Dec 18, 2019 | 47.20 | 47.34 | 47.18 | 47.27 | 25,902 | +0.38(+0.81%) |
Dec 17, 2019 | 46.99 | 47.05 | 46.87 | 46.88 | 158,035 | +0.02(+0.04%) |
Dec 16, 2019 | 46.82 | 46.96 | 46.82 | 46.86 | 30,372 | +0.44(+0.95%) |
Dec 13, 2019 | 46.40 | 46.57 | 46.38 | 46.42 | 33,253 | +0.07(+0.16%) |
Dec 12, 2019 | 45.88 | 46.44 | 45.88 | 46.35 | 39,590 | +0.56(+1.22%) |
Dec 11, 2019 | 45.61 | 45.98 | 45.61 | 45.79 | 26,980 | +0.40(+0.88%) |
Dec 10, 2019 | 45.33 | 45.43 | 45.32 | 45.39 | 24,550 | +0.02(+0.04%) |
Dec 09, 2019 | 45.42 | 45.53 | 45.31 | 45.37 | 14,212 | -0.07(-0.15%) |
Dec 06, 2019 | 45.33 | 45.51 | 45.30 | 45.44 | 18,007 | +0.25(+0.55%) |
Dec 05, 2019 | 45.12 | 45.27 | 45.09 | 45.19 | 14,079 | +0.19(+0.43%) |
Dec 04, 2019 | 45.07 | 45.15 | 45.00 | 45.00 | 40,710 | +0.35(+0.77%) |
Dec 03, 2019 | 44.66 | 44.76 | 44.46 | 44.65 | 41,235 | -0.17(-0.38%) |
Dec 02, 2019 | 44.92 | 44.93 | 44.80 | 44.82 | 36,153 | +0.02(+0.04%) |
Nov 29, 2019 | 44.88 | 44.93 | 44.77 | 44.81 | 10,444 | -0.46(-1.02%) |
Nov 27, 2019 | 45.16 | 45.32 | 45.07 | 45.27 | 33,373 | -0.07(-0.16%) |
Nov 26, 2019 | 45.21 | 45.34 | 45.03 | 45.34 | 32,003 | -0.22(-0.48%) |
Nov 25, 2019 | 45.40 | 45.60 | 45.40 | 45.56 | 19,310 | +0.26(+0.57%) |
Nov 22, 2019 | 45.38 | 45.44 | 45.24 | 45.30 | 15,846 | -0.03(-0.06%) |
Nov 21, 2019 | 45.22 | 45.33 | 45.17 | 45.32 | 24,681 | +0.08(+0.17%) |
Nov 20, 2019 | 45.31 | 45.49 | 45.13 | 45.25 | 23,242 | -0.08(-0.18%) |
Nov 19, 2019 | 45.44 | 45.59 | 45.24 | 45.33 | 34,489 | +0.16(+0.35%) |
Nov 18, 2019 | 45.23 | 45.32 | 45.12 | 45.17 | 12,794 | -0.14(-0.30%) |
Nov 15, 2019 | 45.26 | 45.39 | 45.26 | 45.31 | 9,843 | +0.32(+0.70%) |
Nov 14, 2019 | 44.92 | 45.08 | 44.89 | 44.99 | 20,094 | -0.03(-0.07%) |
Nov 13, 2019 | 44.88 | 45.10 | 44.88 | 45.02 | 26,737 | -0.19(-0.42%) |
Nov 12, 2019 | 45.42 | 45.42 | 45.19 | 45.22 | 35,056 | -0.44(-0.97%) |
Nov 11, 2019 | 45.45 | 45.77 | 45.45 | 45.66 | 16,619 | -0.22(-0.47%) |
Nov 08, 2019 | 46.00 | 46.08 | 45.86 | 45.87 | 15,966 | -0.56(-1.20%) |
Nov 07, 2019 | 46.39 | 46.59 | 46.36 | 46.43 | 55,083 | +0.29(+0.63%) |
Nov 06, 2019 | 46.13 | 46.32 | 46.05 | 46.14 | 63,639 | -0.06(-0.12%) |
Nov 05, 2019 | 46.29 | 46.43 | 46.17 | 46.20 | 63,333 | +0.10(+0.22%) |
Nov 04, 2019 | 46.29 | 46.37 | 46.10 | 46.10 | 27,526 | +0.24(+0.52%) |