Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.65 | 47.93 | 46.67 | 47.41 | 126,827 | -0.43(-0.90%) |
Jan 30, 2020 | 47.81 | 48.28 | 47.05 | 47.84 | 149,275 | -0.36(-0.74%) |
Jan 29, 2020 | 49.88 | 50.31 | 48.06 | 48.20 | 78,338 | -1.58(-3.18%) |
Jan 28, 2020 | 48.34 | 49.85 | 48.05 | 49.78 | 118,771 | +1.96(+4.11%) |
Jan 27, 2020 | 48.12 | 48.50 | 47.58 | 47.81 | 97,487 | -1.39(-2.82%) |
Jan 24, 2020 | 49.90 | 49.90 | 48.75 | 49.20 | 81,633 | -0.69(-1.39%) |
Jan 23, 2020 | 49.37 | 50.05 | 48.69 | 49.90 | 148,820 | +0.67(+1.36%) |
Jan 22, 2020 | 49.80 | 49.81 | 48.99 | 49.23 | 185,604 | +0.10(+0.20%) |
Jan 21, 2020 | 50.22 | 50.22 | 48.99 | 49.13 | 173,797 | -0.84(-1.68%) |
Jan 17, 2020 | 51.31 | 51.31 | 49.73 | 49.97 | 150,792 | -1.18(-2.30%) |
Jan 16, 2020 | 50.98 | 51.30 | 50.24 | 51.15 | 210,768 | +0.76(+1.51%) |
Jan 15, 2020 | 50.70 | 51.17 | 49.95 | 50.39 | 187,490 | -0.49(-0.97%) |
Jan 14, 2020 | 48.47 | 51.28 | 48.47 | 50.88 | 302,903 | +2.24(+4.60%) |
Jan 13, 2020 | 47.57 | 48.70 | 47.26 | 48.64 | 92,079 | +1.29(+2.72%) |
Jan 10, 2020 | 48.21 | 48.21 | 47.30 | 47.36 | 114,900 | -0.50(-1.05%) |
Jan 09, 2020 | 48.51 | 48.98 | 47.67 | 47.86 | 185,807 | -0.30(-0.63%) |
Jan 08, 2020 | 46.82 | 48.54 | 46.29 | 48.16 | 249,511 | +1.54(+3.31%) |
Jan 07, 2020 | 47.53 | 47.85 | 46.35 | 46.61 | 150,246 | -0.95(-2.00%) |
Jan 06, 2020 | 47.24 | 47.84 | 46.50 | 47.57 | 162,643 | -0.22(-0.46%) |
Jan 03, 2020 | 47.51 | 47.84 | 46.74 | 47.78 | 147,838 | -0.53(-1.10%) |
Jan 02, 2020 | 48.52 | 48.52 | 46.49 | 48.31 | 182,112 | +0.40(+0.84%) |
Dec 31, 2019 | 47.52 | 48.42 | 47.31 | 47.91 | 104,066 | +0.41(+0.87%) |
Dec 30, 2019 | 47.71 | 48.06 | 47.32 | 47.50 | 65,362 | -0.49(-1.03%) |
Dec 27, 2019 | 48.65 | 48.65 | 47.61 | 47.99 | 86,558 | -0.22(-0.45%) |
Dec 26, 2019 | 49.72 | 49.97 | 48.15 | 48.21 | 115,702 | -1.33(-2.67%) |
Dec 24, 2019 | 49.02 | 49.54 | 48.65 | 49.54 | 78,898 | +0.98(+2.01%) |
Dec 23, 2019 | 47.89 | 49.05 | 47.01 | 48.56 | 125,262 | +1.01(+2.11%) |
Dec 20, 2019 | 46.97 | 48.23 | 46.92 | 47.56 | 1,070,758 | +0.72(+1.54%) |
Dec 19, 2019 | 46.42 | 46.96 | 45.87 | 46.83 | 196,875 | +0.49(+1.06%) |
Dec 18, 2019 | 46.65 | 46.98 | 44.83 | 46.34 | 192,014 | -0.27(-0.57%) |
Dec 17, 2019 | 46.56 | 46.65 | 46.08 | 46.61 | 125,812 | +0.16(+0.33%) |
Dec 16, 2019 | 47.07 | 47.75 | 46.39 | 46.45 | 172,761 | -0.58(-1.22%) |
Dec 13, 2019 | 48.16 | 48.60 | 46.87 | 47.03 | 81,743 | -1.09(-2.26%) |
Dec 12, 2019 | 47.98 | 48.36 | 47.73 | 48.11 | 193,207 | +0.24(+0.49%) |
Dec 11, 2019 | 47.52 | 48.08 | 47.52 | 47.88 | 132,816 | +0.35(+0.75%) |
Dec 10, 2019 | 47.15 | 47.97 | 46.76 | 47.52 | 125,436 | +0.37(+0.79%) |
Dec 09, 2019 | 47.24 | 47.26 | 46.36 | 47.15 | 169,650 | +0.01(+0.02%) |
Dec 06, 2019 | 47.04 | 47.50 | 46.92 | 47.14 | 137,435 | +0.67(+1.45%) |
Dec 05, 2019 | 46.60 | 47.05 | 46.23 | 46.47 | 109,605 | +0.03(+0.06%) |
Dec 04, 2019 | 45.48 | 46.91 | 45.48 | 46.44 | 136,724 | +1.22(+2.70%) |
Dec 03, 2019 | 43.08 | 45.31 | 43.08 | 45.22 | 225,106 | +1.48(+3.39%) |
Dec 02, 2019 | 45.38 | 45.38 | 43.47 | 43.74 | 161,046 | -1.30(-2.89%) |
Nov 29, 2019 | 45.91 | 45.92 | 44.99 | 45.04 | 84,000 | -1.21(-2.62%) |
Nov 27, 2019 | 47.60 | 47.70 | 45.93 | 46.25 | 107,859 | -1.23(-2.59%) |
Nov 26, 2019 | 46.99 | 48.02 | 46.78 | 47.48 | 174,217 | +0.12(+0.25%) |
Nov 25, 2019 | 45.65 | 47.51 | 45.65 | 47.36 | 319,113 | +1.90(+4.18%) |
Nov 22, 2019 | 44.91 | 45.69 | 44.83 | 45.46 | 92,906 | +0.84(+1.88%) |
Nov 21, 2019 | 44.94 | 44.94 | 43.89 | 44.62 | 183,670 | -0.02(-0.04%) |
Nov 20, 2019 | 44.97 | 45.57 | 44.30 | 44.64 | 216,611 | -0.64(-1.41%) |
Nov 19, 2019 | 45.17 | 45.75 | 44.92 | 45.28 | 108,528 | -0.04(-0.08%) |
Nov 18, 2019 | 44.98 | 45.44 | 44.79 | 45.31 | 136,639 | -0.09(-0.20%) |
Nov 15, 2019 | 45.56 | 45.90 | 45.09 | 45.40 | 190,430 | +0.35(+0.77%) |
Nov 14, 2019 | 44.77 | 45.99 | 44.53 | 45.06 | 119,435 | +0.13(+0.28%) |
Nov 13, 2019 | 45.23 | 45.26 | 44.57 | 44.93 | 101,299 | -0.71(-1.55%) |
Nov 12, 2019 | 46.09 | 46.60 | 45.44 | 45.64 | 178,621 | -0.44(-0.95%) |
Nov 11, 2019 | 45.89 | 46.58 | 45.75 | 46.08 | 98,074 | -0.45(-0.98%) |
Nov 08, 2019 | 47.58 | 47.81 | 46.45 | 46.53 | 164,152 | -1.20(-2.52%) |
Nov 07, 2019 | 48.00 | 48.20 | 47.38 | 47.73 | 223,261 | +0.20(+0.42%) |
Nov 06, 2019 | 47.30 | 47.60 | 46.63 | 47.53 | 257,488 | +0.10(+0.21%) |
Nov 05, 2019 | 47.12 | 47.87 | 46.86 | 47.43 | 293,861 | +0.46(+0.99%) |
Nov 04, 2019 | 46.48 | 47.16 | 46.00 | 46.97 | 300,962 | +0.78(+1.69%) |