Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.84 | 44.84 | 44.29 | 44.38 | 7,600 | -0.87(-1.92%) |
Jan 30, 2020 | 45.05 | 45.25 | 44.85 | 45.25 | 1,529 | +0.13(+0.28%) |
Jan 29, 2020 | 45.19 | 45.19 | 45.10 | 45.12 | 6,109 | +0.04(+0.08%) |
Jan 28, 2020 | 45.25 | 45.35 | 45.07 | 45.08 | 7,661 | -0.16(-0.36%) |
Jan 27, 2020 | 44.85 | 45.28 | 44.81 | 45.24 | 10,926 | -0.34(-0.75%) |
Jan 24, 2020 | 46.20 | 46.20 | 45.54 | 45.59 | 6,400 | -0.51(-1.10%) |
Jan 23, 2020 | 46.21 | 46.21 | 45.73 | 46.09 | 19,691 | -0.23(-0.50%) |
Jan 22, 2020 | 46.49 | 46.52 | 46.31 | 46.32 | 7,453 | +0.26(+0.57%) |
Jan 21, 2020 | 46.40 | 46.40 | 46.00 | 46.06 | 11,460 | -0.18(-0.38%) |
Jan 17, 2020 | 46.26 | 46.28 | 46.14 | 46.24 | 3,300 | +0.14(+0.31%) |
Jan 16, 2020 | 45.87 | 46.11 | 45.83 | 46.10 | 37,282 | +0.08(+0.18%) |
Jan 15, 2020 | 45.66 | 46.11 | 45.66 | 46.01 | 5,624 | +0.38(+0.84%) |
Jan 14, 2020 | 45.01 | 45.66 | 45.01 | 45.63 | 8,003 | +0.46(+1.02%) |
Jan 13, 2020 | 44.68 | 45.17 | 44.68 | 45.17 | 16,461 | +0.82(+1.84%) |
Jan 10, 2020 | 44.37 | 44.42 | 44.27 | 44.35 | 3,700 | -0.19(-0.43%) |
Jan 09, 2020 | 44.61 | 44.61 | 44.40 | 44.54 | 4,069 | +0.17(+0.38%) |
Jan 08, 2020 | 44.40 | 44.56 | 44.30 | 44.38 | 7,520 | -0.19(-0.43%) |
Jan 07, 2020 | 44.37 | 44.59 | 44.16 | 44.57 | 3,753 | +0.19(+0.43%) |
Jan 06, 2020 | 44.08 | 44.46 | 43.83 | 44.38 | 4,156 | +0.04(+0.08%) |
Jan 03, 2020 | 44.07 | 44.45 | 43.79 | 44.35 | 6,400 | -0.21(-0.48%) |
Jan 02, 2020 | 44.57 | 44.57 | 44.30 | 44.56 | 54,158 | +0.16(+0.36%) |
Dec 31, 2019 | 44.32 | 44.43 | 44.29 | 44.40 | 3,500 | +0.36(+0.82%) |
Dec 30, 2019 | 44.21 | 44.21 | 44.04 | 44.04 | 2,690 | -0.23(-0.53%) |
Dec 27, 2019 | 44.60 | 44.60 | 44.23 | 44.27 | 4,400 | -0.07(-0.16%) |
Dec 26, 2019 | 44.52 | 44.52 | 44.19 | 44.34 | 5,515 | -0.02(-0.06%) |
Dec 24, 2019 | 44.48 | 44.50 | 44.35 | 44.37 | 2,500 | +0.04(+0.09%) |
Dec 23, 2019 | 44.12 | 44.41 | 44.09 | 44.33 | 6,668 | +0.25(+0.56%) |
Dec 20, 2019 | 43.79 | 44.12 | 43.79 | 44.08 | 8,400 | +0.43(+0.99%) |
Dec 19, 2019 | 43.32 | 43.69 | 43.30 | 43.65 | 8,264 | +0.49(+1.14%) |
Dec 18, 2019 | 43.28 | 43.28 | 43.01 | 43.16 | 4,422 | +0.06(+0.14%) |
Dec 17, 2019 | 42.95 | 43.16 | 42.86 | 43.10 | 9,672 | -0.14(-0.32%) |
Dec 16, 2019 | 43.42 | 43.56 | 43.23 | 43.24 | 9,597 | +0.31(+0.72%) |
Dec 13, 2019 | 42.83 | 43.17 | 42.83 | 42.93 | 14,500 | +0.21(+0.50%) |
Dec 12, 2019 | 42.58 | 43.00 | 42.40 | 42.72 | 20,436 | +0.40(+0.94%) |
Dec 11, 2019 | 42.22 | 42.39 | 42.22 | 42.32 | 10,693 | -0.02(-0.05%) |
Dec 10, 2019 | 42.01 | 42.39 | 42.01 | 42.34 | 5,910 | +0.18(+0.43%) |
Dec 09, 2019 | 42.44 | 42.45 | 42.15 | 42.16 | 7,084 | -0.24(-0.56%) |
Dec 06, 2019 | 42.25 | 42.48 | 42.15 | 42.40 | 4,800 | +0.39(+0.94%) |
Dec 05, 2019 | 41.91 | 42.11 | 41.76 | 42.00 | 5,360 | +0.50(+1.19%) |
Dec 04, 2019 | 41.45 | 41.70 | 41.45 | 41.51 | 3,433 | +0.34(+0.82%) |
Dec 03, 2019 | 40.93 | 41.17 | 40.85 | 41.17 | 1,344 | +0.07(+0.17%) |
Dec 02, 2019 | 41.74 | 41.74 | 40.94 | 41.10 | 5,263 | -0.63(-1.51%) |
Nov 29, 2019 | 41.81 | 41.84 | 41.73 | 41.73 | 3,800 | +0.16(+0.38%) |
Nov 27, 2019 | 41.83 | 41.83 | 41.40 | 41.57 | 10,900 | -0.25(-0.60%) |
Nov 26, 2019 | 41.74 | 42.00 | 41.69 | 41.82 | 9,343 | +0.41(+0.99%) |
Nov 25, 2019 | 41.41 | 41.53 | 41.39 | 41.41 | 2,651 | +0.35(+0.86%) |
Nov 22, 2019 | 41.22 | 41.22 | 41.02 | 41.06 | 8,700 | +0.05(+0.11%) |
Nov 21, 2019 | 41.07 | 41.17 | 41.01 | 41.01 | 938 | -0.11(-0.26%) |
Nov 20, 2019 | 41.37 | 41.37 | 40.91 | 41.12 | 2,280 | -0.24(-0.59%) |
Nov 19, 2019 | 41.25 | 41.42 | 41.20 | 41.36 | 10,675 | +0.31(+0.76%) |
Nov 18, 2019 | 41.25 | 41.25 | 41.05 | 41.05 | 3,154 | -0.18(-0.43%) |
Nov 15, 2019 | 40.82 | 41.23 | 40.82 | 41.23 | 2,700 | +0.30(+0.73%) |
Nov 14, 2019 | 41.19 | 41.21 | 40.88 | 40.93 | 1,903 | -0.08(-0.21%) |
Nov 13, 2019 | 40.60 | 41.03 | 40.60 | 41.01 | 11,268 | +0.49(+1.22%) |
Nov 12, 2019 | 40.07 | 40.56 | 40.07 | 40.52 | 2,924 | +0.66(+1.65%) |
Nov 11, 2019 | 40.07 | 40.07 | 39.75 | 39.86 | 7,561 | -0.29(-0.73%) |
Nov 08, 2019 | 40.26 | 40.38 | 40.08 | 40.16 | 10,100 | -0.18(-0.45%) |
Nov 07, 2019 | 40.38 | 40.55 | 40.31 | 40.34 | 61,304 | +0.04(+0.11%) |
Nov 06, 2019 | 40.20 | 40.43 | 40.19 | 40.30 | 1,942 | +0.46(+1.16%) |
Nov 05, 2019 | 39.80 | 39.88 | 39.76 | 39.84 | 3,007 | +0.06(+0.15%) |
Nov 04, 2019 | 39.96 | 40.05 | 39.64 | 39.77 | 10,565 | -0.07(-0.17%) |