Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.26 | 46.49 | 44.75 | 45.10 | 271,926 | -1.47(-3.15%) |
Jan 30, 2020 | 46.19 | 46.80 | 46.08 | 46.57 | 164,914 | -0.14(-0.29%) |
Jan 29, 2020 | 47.66 | 47.74 | 46.55 | 46.70 | 133,759 | -0.92(-1.94%) |
Jan 28, 2020 | 47.61 | 47.89 | 47.23 | 47.63 | 122,146 | +0.23(+0.49%) |
Jan 27, 2020 | 47.30 | 47.75 | 47.08 | 47.39 | 224,522 | -0.63(-1.32%) |
Jan 24, 2020 | 48.75 | 48.75 | 47.84 | 48.02 | 143,833 | -0.82(-1.67%) |
Jan 23, 2020 | 48.44 | 48.92 | 47.84 | 48.84 | 204,633 | +0.27(+0.56%) |
Jan 22, 2020 | 48.36 | 48.86 | 48.20 | 48.57 | 191,672 | +0.34(+0.71%) |
Jan 21, 2020 | 47.91 | 48.31 | 47.72 | 48.23 | 152,126 | +0.16(+0.32%) |
Jan 17, 2020 | 48.40 | 48.51 | 47.73 | 48.07 | 140,027 | -0.24(-0.50%) |
Jan 16, 2020 | 47.82 | 48.52 | 47.73 | 48.32 | 178,952 | +0.89(+1.89%) |
Jan 15, 2020 | 47.19 | 47.52 | 46.98 | 47.42 | 157,197 | -0.02(-0.04%) |
Jan 14, 2020 | 47.26 | 48.10 | 47.21 | 47.44 | 250,123 | +0.16(+0.33%) |
Jan 13, 2020 | 46.94 | 47.46 | 46.43 | 47.29 | 211,684 | +0.43(+0.91%) |
Jan 10, 2020 | 46.96 | 47.55 | 46.81 | 46.86 | 330,468 | -0.16(-0.33%) |
Jan 09, 2020 | 47.50 | 47.76 | 46.95 | 47.01 | 183,451 | -0.34(-0.72%) |
Jan 08, 2020 | 47.48 | 47.85 | 47.20 | 47.35 | 150,192 | -0.18(-0.39%) |
Jan 07, 2020 | 48.18 | 48.18 | 47.36 | 47.54 | 145,982 | -0.48(-0.99%) |
Jan 06, 2020 | 47.33 | 48.45 | 47.27 | 48.01 | 205,915 | +0.21(+0.45%) |
Jan 03, 2020 | 47.18 | 47.82 | 47.18 | 47.80 | 207,211 | -0.04(-0.08%) |
Jan 02, 2020 | 48.77 | 48.94 | 47.52 | 47.84 | 175,841 | -0.61(-1.26%) |
Dec 31, 2019 | 48.49 | 49.00 | 48.22 | 48.45 | 249,600 | -0.21(-0.44%) |
Dec 30, 2019 | 48.71 | 49.07 | 48.42 | 48.67 | 186,320 | -0.06(-0.12%) |
Dec 27, 2019 | 49.63 | 49.80 | 48.64 | 48.72 | 205,153 | -0.84(-1.69%) |
Dec 26, 2019 | 49.53 | 49.58 | 49.07 | 49.56 | 191,163 | +0.04(+0.08%) |
Dec 24, 2019 | 49.63 | 49.65 | 49.30 | 49.52 | 93,522 | -0.13(-0.25%) |
Dec 23, 2019 | 48.89 | 50.12 | 48.89 | 49.65 | 219,639 | +0.77(+1.57%) |
Dec 20, 2019 | 48.69 | 49.09 | 48.46 | 48.88 | 521,526 | +0.30(+0.62%) |
Dec 19, 2019 | 48.35 | 48.92 | 48.09 | 48.58 | 155,183 | +0.10(+0.20%) |
Dec 18, 2019 | 49.19 | 49.23 | 48.39 | 48.48 | 376,506 | -0.74(-1.50%) |
Dec 17, 2019 | 48.59 | 49.26 | 48.42 | 49.22 | 225,176 | +0.56(+1.16%) |
Dec 16, 2019 | 48.61 | 49.18 | 48.61 | 48.66 | 249,885 | +0.42(+0.87%) |
Dec 13, 2019 | 48.35 | 48.63 | 48.11 | 48.24 | 269,148 | -0.19(-0.40%) |
Dec 12, 2019 | 47.85 | 49.03 | 47.60 | 48.43 | 212,075 | +1.03(+2.17%) |
Dec 11, 2019 | 47.41 | 47.83 | 47.32 | 47.40 | 143,804 | -0.12(-0.25%) |
Dec 10, 2019 | 48.16 | 48.18 | 47.36 | 47.52 | 253,991 | -0.66(-1.37%) |
Dec 09, 2019 | 47.90 | 48.45 | 47.66 | 48.18 | 267,043 | -0.08(-0.16%) |
Dec 06, 2019 | 48.56 | 48.95 | 48.19 | 48.26 | 260,711 | +0.29(+0.61%) |
Dec 05, 2019 | 48.41 | 48.54 | 47.83 | 47.97 | 342,479 | +0.03(+0.06%) |
Dec 04, 2019 | 48.43 | 49.01 | 47.92 | 47.94 | 327,018 | -0.18(-0.38%) |
Dec 03, 2019 | 48.34 | 48.40 | 47.64 | 48.12 | 175,502 | -0.83(-1.69%) |
Dec 02, 2019 | 49.70 | 50.10 | 48.61 | 48.95 | 190,620 | -0.72(-1.45%) |
Nov 29, 2019 | 49.54 | 50.15 | 48.97 | 49.67 | 126,034 | -0.12(-0.23%) |
Nov 27, 2019 | 49.66 | 50.16 | 49.24 | 49.78 | 143,936 | +0.21(+0.43%) |
Nov 26, 2019 | 49.90 | 50.40 | 49.43 | 49.57 | 241,230 | -0.32(-0.64%) |
Nov 25, 2019 | 49.12 | 50.47 | 48.85 | 49.89 | 204,260 | +0.90(+1.85%) |
Nov 22, 2019 | 48.81 | 49.14 | 48.48 | 48.99 | 120,170 | +0.34(+0.70%) |
Nov 21, 2019 | 49.73 | 50.24 | 48.12 | 48.65 | 207,493 | -1.01(-2.04%) |
Nov 20, 2019 | 49.48 | 50.16 | 48.98 | 49.66 | 298,149 | +0.67(+1.37%) |
Nov 19, 2019 | 49.22 | 49.75 | 48.96 | 48.99 | 259,481 | -0.11(-0.22%) |
Nov 18, 2019 | 48.79 | 49.44 | 48.42 | 49.09 | 162,233 | -0.05(-0.10%) |
Nov 15, 2019 | 49.59 | 49.75 | 49.01 | 49.14 | 130,870 | -0.03(-0.06%) |
Nov 14, 2019 | 48.74 | 49.70 | 48.74 | 49.17 | 370,354 | +0.37(+0.76%) |
Nov 13, 2019 | 48.54 | 48.97 | 48.26 | 48.80 | 268,613 | -0.14(-0.28%) |
Nov 12, 2019 | 49.58 | 50.03 | 48.84 | 48.94 | 175,933 | -0.71(-1.43%) |
Nov 11, 2019 | 49.12 | 49.66 | 48.88 | 49.65 | 181,386 | +0.18(+0.37%) |
Nov 08, 2019 | 49.38 | 49.74 | 49.12 | 49.46 | 142,702 | -0.14(-0.27%) |
Nov 07, 2019 | 49.94 | 50.40 | 49.43 | 49.60 | 202,102 | +0.15(+0.29%) |
Nov 06, 2019 | 49.79 | 49.80 | 49.00 | 49.45 | 198,958 | -0.33(-0.66%) |
Nov 05, 2019 | 50.97 | 51.27 | 49.76 | 49.78 | 248,845 | -0.95(-1.87%) |
Nov 04, 2019 | 50.44 | 51.00 | 49.31 | 50.73 | 353,799 | +0.60(+1.20%) |