Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.09 | 49.09 | 47.98 | 48.53 | 194,279 | -0.49(-0.99%) |
Jan 30, 2020 | 49.15 | 49.15 | 48.44 | 49.02 | 83,215 | -0.28(-0.57%) |
Jan 29, 2020 | 49.06 | 49.53 | 48.49 | 49.30 | 116,147 | +0.25(+0.52%) |
Jan 28, 2020 | 48.59 | 49.17 | 48.54 | 49.04 | 81,357 | +0.64(+1.32%) |
Jan 27, 2020 | 49.18 | 49.34 | 48.38 | 48.41 | 63,044 | -1.54(-3.08%) |
Jan 24, 2020 | 50.25 | 50.37 | 49.94 | 49.94 | 71,080 | -0.06(-0.13%) |
Jan 23, 2020 | 50.87 | 50.87 | 49.90 | 50.01 | 179,426 | -0.96(-1.88%) |
Jan 22, 2020 | 49.85 | 51.03 | 49.85 | 50.96 | 227,625 | +1.61(+3.26%) |
Jan 21, 2020 | 49.21 | 49.95 | 49.15 | 49.35 | 191,807 | +0.02(+0.05%) |
Jan 17, 2020 | 48.97 | 49.51 | 48.62 | 49.33 | 292,988 | +0.72(+1.49%) |
Jan 16, 2020 | 48.09 | 48.77 | 48.09 | 48.60 | 183,706 | +0.49(+1.03%) |
Jan 15, 2020 | 48.48 | 48.66 | 48.06 | 48.11 | 85,970 | -0.22(-0.46%) |
Jan 14, 2020 | 48.50 | 48.50 | 48.03 | 48.33 | 100,442 | -0.06(-0.13%) |
Jan 13, 2020 | 48.26 | 48.48 | 48.01 | 48.40 | 128,717 | +0.18(+0.36%) |
Jan 10, 2020 | 48.40 | 48.65 | 48.13 | 48.22 | 83,136 | -0.03(-0.07%) |
Jan 09, 2020 | 49.13 | 49.13 | 48.17 | 48.25 | 107,373 | -0.41(-0.85%) |
Jan 08, 2020 | 48.99 | 49.04 | 48.53 | 48.67 | 104,530 | -0.01(-0.02%) |
Jan 07, 2020 | 49.17 | 49.24 | 48.53 | 48.68 | 151,560 | -0.13(-0.26%) |
Jan 06, 2020 | 48.97 | 49.03 | 48.55 | 48.80 | 53,133 | -0.06(-0.13%) |
Jan 03, 2020 | 48.65 | 49.01 | 48.50 | 48.87 | 199,930 | +0.02(+0.03%) |
Jan 02, 2020 | 48.34 | 48.88 | 48.34 | 48.85 | 93,586 | +0.58(+1.20%) |
Dec 31, 2019 | 48.12 | 48.52 | 48.12 | 48.27 | 106,621 | +0.12(+0.25%) |
Dec 30, 2019 | 48.44 | 48.49 | 48.11 | 48.15 | 87,680 | -0.38(-0.79%) |
Dec 27, 2019 | 48.58 | 49.09 | 48.36 | 48.53 | 89,667 | +0.14(+0.30%) |
Dec 26, 2019 | 48.29 | 48.58 | 48.10 | 48.39 | 33,411 | +0.15(+0.31%) |
Dec 24, 2019 | 48.37 | 48.45 | 48.11 | 48.24 | 43,326 | -0.13(-0.26%) |
Dec 23, 2019 | 49.62 | 49.62 | 48.00 | 48.37 | 122,150 | -0.80(-1.64%) |
Dec 20, 2019 | 49.04 | 49.40 | 48.28 | 49.17 | 195,911 | +0.15(+0.31%) |
Dec 19, 2019 | 49.32 | 49.32 | 48.81 | 49.02 | 95,245 | -0.30(-0.61%) |
Dec 18, 2019 | 48.11 | 49.44 | 48.09 | 49.32 | 95,081 | +1.07(+2.23%) |
Dec 17, 2019 | 48.00 | 48.49 | 47.91 | 48.25 | 92,138 | +0.19(+0.40%) |
Dec 16, 2019 | 48.37 | 48.37 | 47.77 | 48.06 | 61,555 | -0.18(-0.36%) |
Dec 13, 2019 | 47.16 | 48.49 | 47.16 | 48.23 | 100,216 | +1.10(+2.33%) |
Dec 12, 2019 | 46.76 | 47.45 | 46.76 | 47.13 | 47,501 | +0.22(+0.48%) |
Dec 11, 2019 | 46.16 | 47.28 | 46.06 | 46.91 | 139,180 | +0.92(+1.99%) |
Dec 10, 2019 | 46.06 | 46.52 | 45.91 | 45.99 | 127,111 | -0.33(-0.72%) |
Dec 09, 2019 | 45.74 | 46.45 | 45.74 | 46.33 | 77,788 | +0.55(+1.20%) |
Dec 06, 2019 | 45.88 | 45.91 | 45.37 | 45.78 | 90,420 | +0.15(+0.33%) |
Dec 05, 2019 | 45.81 | 46.07 | 45.37 | 45.63 | 147,570 | +0.02(+0.03%) |
Dec 04, 2019 | 45.49 | 45.83 | 45.40 | 45.61 | 113,370 | +0.25(+0.56%) |
Dec 03, 2019 | 45.53 | 45.85 | 45.32 | 45.36 | 154,645 | -0.35(-0.77%) |
Dec 02, 2019 | 46.24 | 46.29 | 45.44 | 45.71 | 275,739 | -0.33(-0.71%) |
Nov 29, 2019 | 46.01 | 46.23 | 45.79 | 46.03 | 85,146 | +0.06(+0.12%) |
Nov 27, 2019 | 46.09 | 46.22 | 45.67 | 45.98 | 227,433 | -0.05(-0.10%) |
Nov 26, 2019 | 46.13 | 46.39 | 45.79 | 46.02 | 249,124 | -0.22(-0.46%) |
Nov 25, 2019 | 45.89 | 46.57 | 45.89 | 46.24 | 88,184 | +0.29(+0.62%) |
Nov 22, 2019 | 46.13 | 46.42 | 45.83 | 45.95 | 104,235 | -0.41(-0.88%) |
Nov 21, 2019 | 46.12 | 46.50 | 45.81 | 46.36 | 119,801 | +0.43(+0.94%) |
Nov 20, 2019 | 45.79 | 46.50 | 45.60 | 45.93 | 162,906 | -0.08(-0.17%) |
Nov 19, 2019 | 46.10 | 46.45 | 45.97 | 46.01 | 189,653 | -0.22(-0.48%) |
Nov 18, 2019 | 46.98 | 47.10 | 46.10 | 46.23 | 127,659 | -0.66(-1.41%) |
Nov 15, 2019 | 46.73 | 47.26 | 46.73 | 46.89 | 168,534 | +0.47(+1.01%) |
Nov 14, 2019 | 45.87 | 46.55 | 45.87 | 46.42 | 86,221 | +0.46(+1.00%) |
Nov 13, 2019 | 45.70 | 46.02 | 45.63 | 45.96 | 103,250 | +0.05(+0.10%) |
Nov 12, 2019 | 46.22 | 46.22 | 45.91 | 45.91 | 122,433 | -0.20(-0.43%) |
Nov 11, 2019 | 46.02 | 46.14 | 45.82 | 46.11 | 57,748 | +0.02(+0.05%) |
Nov 08, 2019 | 45.87 | 46.24 | 45.79 | 46.09 | 117,672 | +0.18(+0.40%) |
Nov 07, 2019 | 45.50 | 46.03 | 45.49 | 45.91 | 99,363 | +0.47(+1.03%) |
Nov 06, 2019 | 45.28 | 45.68 | 45.07 | 45.44 | 116,316 | +0.08(+0.18%) |
Nov 05, 2019 | 45.10 | 45.67 | 45.01 | 45.36 | 138,956 | -0.02(-0.05%) |
Nov 04, 2019 | 45.77 | 46.16 | 45.37 | 45.38 | 135,887 | -0.12(-0.26%) |