Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.30 | 47.30 | 46.51 | 46.69 | 427,216 | -0.87(-1.83%) |
Jan 30, 2020 | 47.08 | 47.56 | 46.97 | 47.56 | 117,100 | +0.25(+0.52%) |
Jan 29, 2020 | 47.66 | 47.66 | 47.31 | 47.31 | 83,268 | -0.20(-0.42%) |
Jan 28, 2020 | 47.37 | 47.63 | 47.30 | 47.51 | 97,689 | +0.35(+0.73%) |
Jan 27, 2020 | 47.09 | 47.35 | 47.07 | 47.16 | 140,970 | -0.64(-1.33%) |
Jan 24, 2020 | 48.33 | 48.33 | 47.61 | 47.80 | 312,890 | -0.42(-0.87%) |
Jan 23, 2020 | 48.12 | 48.26 | 47.92 | 48.22 | 160,659 | +0.00(+0.01%) |
Jan 22, 2020 | 48.32 | 48.42 | 48.22 | 48.22 | 230,703 | +0.03(+0.06%) |
Jan 21, 2020 | 48.24 | 48.35 | 48.15 | 48.19 | 206,004 | -0.18(-0.38%) |
Jan 17, 2020 | 48.35 | 48.39 | 48.28 | 48.38 | 194,306 | +0.13(+0.27%) |
Jan 16, 2020 | 48.06 | 48.25 | 48.06 | 48.25 | 106,163 | +0.33(+0.68%) |
Jan 15, 2020 | 47.82 | 48.02 | 47.79 | 47.92 | 136,623 | +0.10(+0.22%) |
Jan 14, 2020 | 47.85 | 47.95 | 47.76 | 47.82 | 100,570 | -0.04(-0.08%) |
Jan 13, 2020 | 47.70 | 47.86 | 47.60 | 47.86 | 109,739 | +0.28(+0.58%) |
Jan 10, 2020 | 47.79 | 47.83 | 47.54 | 47.58 | 140,766 | -0.16(-0.34%) |
Jan 09, 2020 | 47.70 | 47.74 | 47.57 | 47.74 | 178,471 | +0.28(+0.59%) |
Jan 08, 2020 | 47.32 | 47.65 | 47.30 | 47.46 | 104,535 | +0.16(+0.34%) |
Jan 07, 2020 | 47.42 | 47.42 | 47.25 | 47.30 | 102,453 | -0.20(-0.42%) |
Jan 06, 2020 | 47.19 | 47.50 | 47.18 | 47.50 | 112,731 | +0.08(+0.16%) |
Jan 03, 2020 | 47.34 | 47.55 | 47.34 | 47.42 | 101,280 | -0.29(-0.60%) |
Jan 02, 2020 | 47.65 | 47.71 | 47.50 | 47.71 | 289,880 | +0.22(+0.47%) |
Dec 31, 2019 | 47.24 | 47.49 | 47.24 | 47.48 | 97,264 | +0.13(+0.28%) |
Dec 30, 2019 | 47.59 | 47.59 | 47.30 | 47.35 | 116,927 | -0.21(-0.43%) |
Dec 27, 2019 | 47.68 | 47.68 | 47.51 | 47.56 | 78,525 | +0.02(+0.04%) |
Dec 26, 2019 | 47.47 | 47.56 | 47.37 | 47.54 | 112,342 | +0.13(+0.27%) |
Dec 24, 2019 | 47.46 | 47.47 | 47.35 | 47.41 | 73,394 | +0.02(+0.04%) |
Dec 23, 2019 | 47.51 | 47.51 | 47.39 | 47.39 | 259,806 | +0.04(+0.09%) |
Dec 20, 2019 | 47.31 | 47.48 | 47.31 | 47.35 | 1,202,694 | +0.21(+0.46%) |
Dec 19, 2019 | 47.08 | 47.16 | 47.04 | 47.13 | 67,485 | +0.12(+0.25%) |
Dec 18, 2019 | 47.09 | 47.10 | 47.01 | 47.02 | 48,738 | +0.00(+0.01%) |
Dec 17, 2019 | 47.07 | 47.13 | 47.01 | 47.01 | 101,569 | +0.01(+0.02%) |
Dec 16, 2019 | 46.94 | 47.11 | 46.94 | 47.00 | 78,069 | +0.31(+0.66%) |
Dec 13, 2019 | 46.72 | 46.88 | 46.53 | 46.69 | 112,752 | -0.08(-0.17%) |
Dec 12, 2019 | 46.34 | 46.84 | 46.31 | 46.77 | 177,585 | +0.48(+1.04%) |
Dec 11, 2019 | 46.25 | 46.35 | 46.21 | 46.29 | 85,703 | +0.06(+0.13%) |
Dec 10, 2019 | 46.29 | 46.31 | 46.12 | 46.23 | 91,322 | -0.02(-0.04%) |
Dec 09, 2019 | 46.30 | 46.41 | 46.25 | 46.25 | 100,794 | -0.10(-0.22%) |
Dec 06, 2019 | 46.26 | 46.45 | 46.15 | 46.35 | 178,077 | +0.41(+0.89%) |
Dec 05, 2019 | 45.96 | 45.97 | 45.78 | 45.95 | 258,149 | +0.05(+0.12%) |
Dec 04, 2019 | 45.71 | 45.96 | 45.71 | 45.89 | 178,641 | +0.36(+0.80%) |
Dec 03, 2019 | 45.47 | 45.54 | 45.24 | 45.53 | 142,699 | -0.34(-0.74%) |
Dec 02, 2019 | 46.30 | 46.30 | 45.86 | 45.87 | 147,012 | -0.34(-0.74%) |
Nov 29, 2019 | 46.30 | 46.31 | 46.21 | 46.22 | 40,492 | -0.13(-0.27%) |
Nov 27, 2019 | 46.29 | 46.37 | 46.23 | 46.34 | 199,106 | +0.14(+0.29%) |
Nov 26, 2019 | 46.14 | 46.21 | 46.09 | 46.20 | 150,822 | +0.07(+0.15%) |
Nov 25, 2019 | 46.00 | 46.13 | 46.00 | 46.13 | 124,804 | +0.25(+0.55%) |
Nov 22, 2019 | 45.87 | 45.93 | 45.79 | 45.88 | 120,876 | +0.09(+0.20%) |
Nov 21, 2019 | 45.81 | 45.84 | 45.65 | 45.79 | 152,227 | +0.01(+0.03%) |
Nov 20, 2019 | 45.86 | 45.97 | 45.59 | 45.78 | 87,849 | -0.20(-0.44%) |
Nov 19, 2019 | 46.22 | 46.22 | 45.95 | 45.98 | 105,776 | -0.13(-0.29%) |
Nov 18, 2019 | 46.03 | 46.15 | 45.99 | 46.11 | 102,812 | +0.00(+0.01%) |
Nov 15, 2019 | 45.99 | 46.11 | 45.88 | 46.11 | 106,747 | +0.33(+0.73%) |
Nov 14, 2019 | 45.72 | 45.78 | 45.58 | 45.77 | 124,838 | -0.02(-0.04%) |
Nov 13, 2019 | 45.53 | 45.84 | 45.53 | 45.79 | 240,528 | +0.04(+0.10%) |
Nov 12, 2019 | 45.80 | 45.90 | 45.67 | 45.75 | 59,249 | +0.03(+0.07%) |
Nov 11, 2019 | 45.64 | 45.75 | 45.62 | 45.71 | 74,232 | -0.14(-0.30%) |
Nov 08, 2019 | 45.71 | 45.85 | 45.55 | 45.85 | 128,725 | +0.15(+0.32%) |
Nov 07, 2019 | 45.79 | 45.88 | 45.65 | 45.71 | 81,065 | +0.17(+0.36%) |
Nov 06, 2019 | 45.50 | 45.59 | 45.42 | 45.54 | 121,941 | +0.04(+0.08%) |
Nov 05, 2019 | 45.53 | 45.58 | 45.44 | 45.51 | 264,916 | -0.01(-0.02%) |
Nov 04, 2019 | 45.53 | 45.56 | 45.44 | 45.51 | 113,917 | +0.24(+0.53%) |