Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.72 | 44.77 | 44.69 | 44.77 | 128,598 | +0.10(+0.23%) |
Jan 30, 2020 | 44.73 | 44.74 | 44.66 | 44.67 | 129,587 | +0.03(+0.08%) |
Jan 29, 2020 | 44.57 | 44.65 | 44.57 | 44.63 | 118,157 | +0.12(+0.26%) |
Jan 28, 2020 | 44.59 | 44.59 | 44.45 | 44.52 | 445,581 | -0.07(-0.15%) |
Jan 27, 2020 | 44.61 | 44.61 | 44.53 | 44.59 | 163,129 | +0.10(+0.23%) |
Jan 24, 2020 | 44.47 | 44.50 | 44.44 | 44.48 | 271,826 | +0.07(+0.15%) |
Jan 23, 2020 | 44.45 | 44.47 | 44.38 | 44.42 | 3,087,136 | +0.04(+0.10%) |
Jan 22, 2020 | 44.36 | 44.41 | 44.35 | 44.37 | 195,963 | +0.02(+0.05%) |
Jan 21, 2020 | 44.31 | 44.37 | 44.31 | 44.35 | 138,891 | +0.10(+0.22%) |
Jan 17, 2020 | 44.27 | 44.27 | 44.20 | 44.25 | 143,202 | -0.03(-0.06%) |
Jan 16, 2020 | 44.28 | 44.29 | 44.25 | 44.28 | 242,838 | +0.00(+0.00%) |
Jan 15, 2020 | 44.25 | 44.30 | 44.24 | 44.28 | 238,591 | +0.04(+0.10%) |
Jan 14, 2020 | 44.20 | 44.25 | 44.19 | 44.24 | 195,108 | +0.07(+0.15%) |
Jan 13, 2020 | 44.19 | 44.19 | 44.13 | 44.17 | 155,940 | -0.04(-0.10%) |
Jan 10, 2020 | 44.14 | 44.22 | 44.14 | 44.21 | 166,247 | +0.07(+0.15%) |
Jan 09, 2020 | 44.08 | 44.15 | 44.01 | 44.14 | 189,578 | +0.06(+0.13%) |
Jan 08, 2020 | 44.10 | 44.19 | 44.06 | 44.09 | 294,820 | -0.06(-0.14%) |
Jan 07, 2020 | 44.19 | 44.19 | 44.12 | 44.15 | 140,166 | -0.04(-0.10%) |
Jan 06, 2020 | 44.30 | 44.30 | 44.15 | 44.19 | 149,229 | -0.03(-0.08%) |
Jan 03, 2020 | 44.08 | 44.23 | 44.08 | 44.23 | 246,666 | +0.16(+0.37%) |
Jan 02, 2020 | 44.02 | 44.11 | 44.01 | 44.07 | 163,611 | +0.06(+0.14%) |
Dec 31, 2019 | 44.02 | 44.05 | 43.94 | 44.01 | 137,441 | -0.02(-0.04%) |
Dec 30, 2019 | 43.97 | 44.02 | 43.92 | 44.02 | 130,436 | -0.03(-0.08%) |
Dec 27, 2019 | 44.02 | 44.06 | 44.01 | 44.06 | 92,176 | +0.08(+0.18%) |
Dec 26, 2019 | 43.97 | 44.00 | 43.91 | 43.98 | 92,346 | +0.02(+0.04%) |
Dec 24, 2019 | 43.89 | 43.96 | 43.86 | 43.96 | 57,041 | +0.08(+0.19%) |
Dec 23, 2019 | 43.88 | 43.94 | 43.87 | 43.88 | 106,762 | -0.07(-0.15%) |
Dec 20, 2019 | 43.91 | 43.96 | 43.88 | 43.94 | 123,511 | +0.02(+0.04%) |
Dec 19, 2019 | 43.90 | 43.94 | 43.85 | 43.93 | 160,186 | +0.03(+0.08%) |
Dec 18, 2019 | 43.94 | 43.96 | 43.85 | 43.89 | 109,988 | -0.02(-0.04%) |
Dec 17, 2019 | 43.94 | 43.94 | 43.88 | 43.91 | 162,757 | +0.02(+0.04%) |
Dec 16, 2019 | 43.96 | 43.96 | 43.86 | 43.89 | 188,645 | -0.10(-0.23%) |
Dec 13, 2019 | 43.85 | 43.99 | 43.82 | 43.99 | 115,732 | +0.19(+0.43%) |
Dec 12, 2019 | 43.94 | 43.94 | 43.75 | 43.81 | 222,956 | -0.13(-0.29%) |
Dec 11, 2019 | 43.87 | 43.94 | 43.83 | 43.94 | 144,162 | +0.08(+0.19%) |
Dec 10, 2019 | 43.85 | 43.88 | 43.80 | 43.85 | 106,530 | +0.02(+0.04%) |
Dec 09, 2019 | 43.83 | 43.87 | 43.83 | 43.83 | 102,374 | +0.03(+0.06%) |
Dec 06, 2019 | 43.77 | 43.82 | 43.75 | 43.81 | 70,005 | -0.03(-0.08%) |
Dec 05, 2019 | 43.82 | 43.88 | 43.79 | 43.84 | 111,325 | +0.02(+0.04%) |
Dec 04, 2019 | 43.96 | 43.96 | 43.79 | 43.83 | 123,723 | -0.11(-0.25%) |
Dec 03, 2019 | 43.75 | 43.95 | 43.75 | 43.94 | 116,309 | +0.20(+0.47%) |
Dec 02, 2019 | 43.78 | 43.81 | 43.70 | 43.73 | 252,245 | -0.12(-0.27%) |
Nov 29, 2019 | 43.84 | 43.85 | 43.80 | 43.85 | 77,783 | +0.00(+0.00%) |
Nov 27, 2019 | 43.87 | 43.87 | 43.83 | 43.85 | 98,408 | -0.02(-0.04%) |
Nov 26, 2019 | 43.88 | 43.88 | 43.84 | 43.87 | 156,531 | +0.06(+0.14%) |
Nov 25, 2019 | 43.76 | 43.81 | 43.74 | 43.81 | 113,031 | +0.04(+0.10%) |
Nov 22, 2019 | 43.76 | 43.77 | 43.71 | 43.76 | 69,581 | +0.02(+0.04%) |
Nov 21, 2019 | 43.76 | 43.76 | 43.68 | 43.75 | 205,539 | -0.04(-0.10%) |
Nov 20, 2019 | 43.74 | 43.79 | 43.74 | 43.79 | 87,436 | +0.07(+0.15%) |
Nov 19, 2019 | 43.70 | 43.75 | 43.67 | 43.72 | 164,022 | +0.00(+0.00%) |
Nov 18, 2019 | 43.70 | 43.76 | 43.68 | 43.72 | 289,917 | +0.06(+0.14%) |
Nov 15, 2019 | 43.59 | 43.66 | 43.59 | 43.66 | 164,325 | +0.03(+0.08%) |
Nov 14, 2019 | 43.57 | 43.66 | 43.57 | 43.63 | 92,702 | +0.12(+0.27%) |
Nov 13, 2019 | 43.51 | 43.54 | 43.48 | 43.51 | 241,223 | +0.04(+0.10%) |
Nov 12, 2019 | 43.47 | 43.50 | 43.42 | 43.47 | 224,807 | +0.06(+0.14%) |
Nov 11, 2019 | 43.42 | 43.44 | 43.37 | 43.41 | 262,413 | -0.02(-0.04%) |
Nov 08, 2019 | 43.42 | 43.48 | 43.40 | 43.42 | 190,551 | -0.03(-0.06%) |
Nov 07, 2019 | 43.58 | 43.58 | 43.38 | 43.45 | 244,878 | -0.18(-0.41%) |
Nov 06, 2019 | 43.59 | 43.70 | 43.59 | 43.63 | 240,975 | +0.07(+0.16%) |
Nov 05, 2019 | 43.68 | 43.71 | 43.53 | 43.56 | 280,133 | -0.15(-0.35%) |
Nov 04, 2019 | 43.78 | 43.80 | 43.68 | 43.71 | 884,644 | -0.11(-0.25%) |