Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.94 | 47.03 | 46.94 | 47.02 | 35,614 | +0.08(+0.17%) |
Jan 30, 2020 | 46.92 | 46.96 | 46.92 | 46.94 | 12,155 | +0.03(+0.07%) |
Jan 29, 2020 | 46.89 | 46.91 | 46.89 | 46.91 | 5,090 | +0.04(+0.08%) |
Jan 28, 2020 | 46.89 | 46.89 | 46.87 | 46.87 | 9,664 | +0.01(+0.02%) |
Jan 27, 2020 | 46.92 | 46.92 | 46.85 | 46.86 | 27,103 | +0.03(+0.06%) |
Jan 24, 2020 | 46.83 | 46.84 | 46.79 | 46.83 | 26,476 | +0.08(+0.18%) |
Jan 23, 2020 | 46.76 | 46.80 | 46.75 | 46.75 | 148,961 | +0.01(+0.03%) |
Jan 22, 2020 | 46.79 | 46.79 | 46.73 | 46.74 | 12,269 | +0.03(+0.07%) |
Jan 21, 2020 | 46.68 | 46.73 | 46.68 | 46.71 | 17,001 | +0.02(+0.04%) |
Jan 17, 2020 | 46.70 | 46.72 | 46.65 | 46.69 | 40,808 | +0.01(+0.01%) |
Jan 16, 2020 | 46.65 | 46.71 | 46.64 | 46.68 | 21,298 | +0.01(+0.03%) |
Jan 15, 2020 | 46.66 | 46.68 | 46.66 | 46.67 | 15,739 | +0.00(+0.00%) |
Jan 14, 2020 | 46.66 | 46.71 | 46.66 | 46.67 | 23,428 | +0.01(+0.02%) |
Jan 13, 2020 | 46.67 | 46.68 | 46.64 | 46.66 | 22,104 | +0.02(+0.05%) |
Jan 10, 2020 | 46.60 | 46.65 | 46.60 | 46.64 | 37,854 | +0.04(+0.09%) |
Jan 09, 2020 | 46.57 | 46.61 | 46.55 | 46.60 | 30,547 | -0.00(-0.01%) |
Jan 08, 2020 | 46.62 | 46.64 | 46.57 | 46.60 | 14,847 | -0.00(-0.01%) |
Jan 07, 2020 | 46.62 | 46.68 | 46.58 | 46.61 | 33,549 | -0.03(-0.06%) |
Jan 06, 2020 | 46.68 | 46.68 | 46.62 | 46.63 | 41,264 | -0.02(-0.04%) |
Jan 03, 2020 | 46.56 | 46.66 | 46.56 | 46.65 | 13,675 | +0.09(+0.19%) |
Jan 02, 2020 | 46.50 | 46.59 | 46.50 | 46.57 | 17,177 | +0.04(+0.09%) |
Dec 31, 2019 | 46.59 | 46.59 | 46.51 | 46.52 | 46,497 | -0.02(-0.04%) |
Dec 30, 2019 | 46.55 | 46.57 | 46.52 | 46.54 | 32,267 | -0.01(-0.02%) |
Dec 27, 2019 | 46.51 | 46.56 | 46.51 | 46.55 | 37,307 | +0.05(+0.12%) |
Dec 26, 2019 | 46.46 | 46.51 | 46.46 | 46.50 | 10,340 | +0.01(+0.02%) |
Dec 24, 2019 | 46.42 | 46.53 | 46.41 | 46.49 | 54,205 | +0.03(+0.06%) |
Dec 23, 2019 | 46.50 | 46.50 | 46.45 | 46.46 | 10,271 | -0.03(-0.06%) |
Dec 20, 2019 | 46.49 | 46.50 | 46.47 | 46.49 | 10,863 | +0.01(+0.03%) |
Dec 19, 2019 | 46.51 | 46.51 | 46.45 | 46.47 | 8,223 | +0.02(+0.04%) |
Dec 18, 2019 | 46.43 | 46.50 | 46.42 | 46.46 | 18,192 | +0.00(+0.00%) |
Dec 17, 2019 | 46.44 | 46.51 | 46.42 | 46.46 | 1,670,746 | +0.01(+0.03%) |
Dec 16, 2019 | 46.45 | 46.46 | 46.41 | 46.44 | 22,818 | -0.01(-0.02%) |
Dec 13, 2019 | 46.41 | 46.49 | 46.41 | 46.45 | 10,204 | +0.04(+0.08%) |
Dec 12, 2019 | 46.47 | 46.47 | 46.41 | 46.41 | 16,008 | -0.05(-0.10%) |
Dec 11, 2019 | 46.42 | 46.47 | 46.41 | 46.46 | 37,910 | +0.00(+0.00%) |
Dec 10, 2019 | 46.46 | 46.46 | 46.41 | 46.46 | 44,908 | +0.01(+0.02%) |
Dec 09, 2019 | 46.50 | 46.50 | 46.41 | 46.45 | 34,850 | -0.04(-0.08%) |
Dec 06, 2019 | 46.47 | 46.49 | 46.39 | 46.49 | 24,908 | -0.02(-0.05%) |
Dec 05, 2019 | 46.49 | 46.52 | 46.49 | 46.51 | 7,237 | +0.03(+0.07%) |
Dec 04, 2019 | 46.55 | 46.56 | 46.47 | 46.48 | 12,164 | -0.07(-0.16%) |
Dec 03, 2019 | 46.52 | 46.55 | 46.48 | 46.55 | 48,774 | +0.08(+0.18%) |
Dec 02, 2019 | 46.38 | 46.47 | 46.38 | 46.47 | 41,968 | +0.06(+0.13%) |
Nov 29, 2019 | 46.46 | 46.46 | 46.40 | 46.41 | 15,361 | -0.05(-0.10%) |
Nov 27, 2019 | 46.48 | 46.48 | 46.44 | 46.46 | 42,026 | -0.01(-0.03%) |
Nov 26, 2019 | 46.49 | 46.49 | 46.44 | 46.47 | 116,265 | +0.01(+0.03%) |
Nov 25, 2019 | 46.40 | 46.48 | 46.40 | 46.46 | 25,080 | +0.02(+0.05%) |
Nov 22, 2019 | 46.47 | 46.47 | 46.40 | 46.43 | 9,561 | -0.02(-0.05%) |
Nov 21, 2019 | 46.48 | 46.48 | 46.44 | 46.46 | 11,013 | -0.04(-0.08%) |
Nov 20, 2019 | 46.46 | 46.52 | 46.43 | 46.49 | 8,158 | +0.04(+0.08%) |
Nov 19, 2019 | 46.45 | 46.47 | 46.42 | 46.46 | 37,074 | +0.04(+0.08%) |
Nov 18, 2019 | 46.43 | 46.43 | 46.40 | 46.42 | 10,795 | +0.02(+0.04%) |
Nov 15, 2019 | 46.35 | 46.40 | 46.35 | 46.40 | 18,134 | +0.01(+0.03%) |
Nov 14, 2019 | 46.38 | 46.42 | 46.37 | 46.39 | 13,709 | +0.06(+0.13%) |
Nov 13, 2019 | 46.40 | 46.40 | 46.31 | 46.33 | 19,599 | +0.01(+0.03%) |
Nov 12, 2019 | 46.29 | 46.36 | 46.29 | 46.32 | 1,802,806 | +0.02(+0.05%) |
Nov 11, 2019 | 46.21 | 46.29 | 46.21 | 46.29 | 23,171 | +0.05(+0.10%) |
Nov 08, 2019 | 46.22 | 46.29 | 46.22 | 46.25 | 20,882 | +0.01(+0.02%) |
Nov 07, 2019 | 46.28 | 46.35 | 46.21 | 46.24 | 39,559 | -0.11(-0.24%) |
Nov 06, 2019 | 46.33 | 46.40 | 46.33 | 46.35 | 26,812 | +0.01(+0.03%) |
Nov 05, 2019 | 46.31 | 46.34 | 46.27 | 46.33 | 24,305 | -0.04(-0.08%) |
Nov 04, 2019 | 46.35 | 46.40 | 46.35 | 46.37 | 80,803 | -0.05(-0.11%) |