Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.66 | 45.78 | 43.95 | 44.04 | 797,207 | -2.00(-4.35%) |
Jan 30, 2020 | 45.29 | 46.09 | 45.06 | 46.04 | 335,311 | +0.16(+0.35%) |
Jan 29, 2020 | 46.22 | 46.48 | 45.70 | 45.88 | 238,072 | -0.25(-0.54%) |
Jan 28, 2020 | 46.04 | 46.37 | 45.78 | 46.12 | 380,120 | +0.41(+0.89%) |
Jan 27, 2020 | 44.97 | 45.92 | 44.88 | 45.71 | 446,660 | -0.21(-0.46%) |
Jan 24, 2020 | 47.33 | 47.49 | 45.37 | 45.92 | 650,339 | -0.65(-1.39%) |
Jan 23, 2020 | 45.79 | 46.92 | 45.12 | 46.57 | 900,081 | -0.12(-0.26%) |
Jan 22, 2020 | 46.64 | 47.05 | 46.47 | 46.69 | 403,959 | +0.09(+0.18%) |
Jan 21, 2020 | 46.73 | 47.12 | 46.22 | 46.61 | 577,755 | -0.31(-0.67%) |
Jan 17, 2020 | 47.36 | 47.36 | 46.36 | 46.92 | 401,237 | -0.05(-0.10%) |
Jan 16, 2020 | 46.80 | 47.18 | 46.60 | 46.97 | 443,271 | +0.41(+0.88%) |
Jan 15, 2020 | 46.66 | 47.07 | 46.28 | 46.56 | 271,558 | -0.29(-0.63%) |
Jan 14, 2020 | 46.17 | 46.90 | 46.17 | 46.85 | 381,240 | +0.50(+1.09%) |
Jan 13, 2020 | 45.83 | 46.44 | 45.48 | 46.35 | 271,399 | +0.63(+1.37%) |
Jan 10, 2020 | 46.03 | 46.17 | 45.69 | 45.72 | 289,741 | -0.28(-0.62%) |
Jan 09, 2020 | 46.58 | 46.72 | 45.96 | 46.01 | 233,106 | -0.33(-0.72%) |
Jan 08, 2020 | 46.86 | 47.01 | 46.22 | 46.34 | 533,529 | -0.67(-1.43%) |
Jan 07, 2020 | 46.96 | 47.34 | 46.78 | 47.02 | 266,811 | -0.14(-0.30%) |
Jan 06, 2020 | 47.29 | 47.54 | 47.13 | 47.16 | 311,237 | -0.66(-1.39%) |
Jan 03, 2020 | 47.99 | 48.29 | 47.77 | 47.82 | 244,469 | -1.07(-2.20%) |
Jan 02, 2020 | 49.39 | 49.49 | 48.55 | 48.90 | 257,057 | -0.09(-0.17%) |
Dec 31, 2019 | 49.04 | 49.53 | 48.96 | 48.98 | 270,474 | -0.21(-0.42%) |
Dec 30, 2019 | 49.38 | 49.66 | 49.08 | 49.19 | 315,545 | -0.04(-0.08%) |
Dec 27, 2019 | 49.38 | 49.68 | 49.11 | 49.23 | 329,855 | +0.08(+0.15%) |
Dec 26, 2019 | 49.39 | 49.49 | 48.84 | 49.15 | 273,815 | -0.20(-0.40%) |
Dec 24, 2019 | 49.25 | 49.50 | 49.11 | 49.35 | 239,837 | +0.05(+0.10%) |
Dec 23, 2019 | 48.62 | 49.43 | 48.44 | 49.30 | 694,249 | +0.61(+1.25%) |
Dec 20, 2019 | 48.70 | 49.08 | 48.50 | 48.70 | 1,440,918 | +0.18(+0.37%) |
Dec 19, 2019 | 48.23 | 48.97 | 48.16 | 48.52 | 477,185 | +0.23(+0.47%) |
Dec 18, 2019 | 48.79 | 48.79 | 47.76 | 48.29 | 521,226 | -0.37(-0.76%) |
Dec 17, 2019 | 48.29 | 48.92 | 48.14 | 48.66 | 544,701 | +0.52(+1.09%) |
Dec 16, 2019 | 48.96 | 49.34 | 48.14 | 48.14 | 546,067 | -0.37(-0.76%) |
Dec 13, 2019 | 49.07 | 49.66 | 48.29 | 48.51 | 471,251 | -0.70(-1.43%) |
Dec 12, 2019 | 48.57 | 49.77 | 48.40 | 49.21 | 536,124 | +0.80(+1.65%) |
Dec 11, 2019 | 48.36 | 48.96 | 48.09 | 48.41 | 374,515 | +0.32(+0.67%) |
Dec 10, 2019 | 48.23 | 48.73 | 47.86 | 48.09 | 378,527 | -0.35(-0.73%) |
Dec 09, 2019 | 48.46 | 48.80 | 48.37 | 48.44 | 201,918 | -0.13(-0.27%) |
Dec 06, 2019 | 48.15 | 48.92 | 47.89 | 48.57 | 321,537 | +1.10(+2.32%) |
Dec 05, 2019 | 47.55 | 47.77 | 47.40 | 47.47 | 216,336 | +0.19(+0.40%) |
Dec 04, 2019 | 47.47 | 48.34 | 47.21 | 47.28 | 330,115 | +0.23(+0.48%) |
Dec 03, 2019 | 46.52 | 47.11 | 46.20 | 47.05 | 229,639 | +0.02(+0.04%) |
Dec 02, 2019 | 47.41 | 47.78 | 46.94 | 47.03 | 202,806 | -0.34(-0.72%) |
Nov 29, 2019 | 47.65 | 47.89 | 47.33 | 47.38 | 102,967 | -0.57(-1.19%) |
Nov 27, 2019 | 47.96 | 47.99 | 47.68 | 47.95 | 128,025 | +0.24(+0.50%) |
Nov 26, 2019 | 47.41 | 47.93 | 47.14 | 47.71 | 151,320 | +0.28(+0.58%) |
Nov 25, 2019 | 46.94 | 47.64 | 46.56 | 47.43 | 207,954 | +0.73(+1.57%) |
Nov 22, 2019 | 46.96 | 47.11 | 46.47 | 46.70 | 136,764 | -0.13(-0.28%) |
Nov 21, 2019 | 46.96 | 47.17 | 46.54 | 46.84 | 143,764 | -0.06(-0.12%) |
Nov 20, 2019 | 47.17 | 47.82 | 46.75 | 46.89 | 281,585 | -0.52(-1.10%) |
Nov 19, 2019 | 47.40 | 47.74 | 47.06 | 47.41 | 229,740 | +0.16(+0.34%) |
Nov 18, 2019 | 47.43 | 47.77 | 47.15 | 47.25 | 181,272 | -0.44(-0.92%) |
Nov 15, 2019 | 47.93 | 47.95 | 47.29 | 47.69 | 282,161 | +0.04(+0.08%) |
Nov 14, 2019 | 47.40 | 47.98 | 47.40 | 47.65 | 122,505 | +0.02(+0.04%) |
Nov 13, 2019 | 47.68 | 48.12 | 47.44 | 47.63 | 168,438 | -0.43(-0.89%) |
Nov 12, 2019 | 48.29 | 48.62 | 47.96 | 48.06 | 177,540 | -0.26(-0.53%) |
Nov 11, 2019 | 48.54 | 48.68 | 48.07 | 48.32 | 172,464 | -0.65(-1.32%) |
Nov 08, 2019 | 49.10 | 49.56 | 48.75 | 48.96 | 258,261 | -0.28(-0.56%) |
Nov 07, 2019 | 49.07 | 49.33 | 48.87 | 49.24 | 204,891 | +0.61(+1.25%) |
Nov 06, 2019 | 49.04 | 49.33 | 48.41 | 48.63 | 317,161 | -0.47(-0.95%) |
Nov 05, 2019 | 48.92 | 49.50 | 48.92 | 49.10 | 378,183 | +0.48(+1.00%) |
Nov 04, 2019 | 48.41 | 48.77 | 47.90 | 48.61 | 343,166 | +0.51(+1.07%) |