Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.68 | 48.14 | 47.15 | 47.76 | 127,062 | +0.01(+0.03%) |
Jan 30, 2020 | 46.24 | 47.89 | 45.56 | 47.75 | 113,767 | +1.33(+2.86%) |
Jan 29, 2020 | 47.40 | 47.83 | 46.24 | 46.42 | 109,781 | -0.87(-1.83%) |
Jan 28, 2020 | 46.77 | 47.40 | 46.77 | 47.29 | 70,039 | +0.70(+1.50%) |
Jan 27, 2020 | 45.56 | 46.86 | 45.56 | 46.59 | 75,396 | +0.39(+0.85%) |
Jan 24, 2020 | 46.99 | 46.99 | 45.67 | 46.20 | 78,930 | -0.66(-1.42%) |
Jan 23, 2020 | 47.06 | 47.06 | 46.37 | 46.86 | 131,729 | -0.28(-0.59%) |
Jan 22, 2020 | 47.65 | 47.73 | 47.06 | 47.14 | 64,658 | -0.38(-0.79%) |
Jan 21, 2020 | 47.83 | 48.17 | 47.11 | 47.52 | 88,428 | -0.37(-0.77%) |
Jan 17, 2020 | 48.03 | 48.03 | 47.64 | 47.89 | 174,191 | +0.17(+0.35%) |
Jan 16, 2020 | 46.44 | 47.72 | 45.92 | 47.72 | 119,736 | +1.46(+3.15%) |
Jan 15, 2020 | 45.68 | 46.39 | 45.65 | 46.26 | 96,182 | +0.60(+1.31%) |
Jan 14, 2020 | 45.41 | 45.91 | 45.24 | 45.66 | 173,010 | +0.20(+0.45%) |
Jan 13, 2020 | 45.31 | 45.65 | 45.13 | 45.46 | 102,501 | +0.27(+0.59%) |
Jan 10, 2020 | 45.21 | 45.42 | 44.89 | 45.19 | 175,767 | -0.10(-0.23%) |
Jan 09, 2020 | 45.42 | 45.61 | 45.17 | 45.30 | 75,498 | +0.05(+0.11%) |
Jan 08, 2020 | 45.74 | 45.76 | 44.91 | 45.25 | 193,610 | -0.45(-0.99%) |
Jan 07, 2020 | 46.07 | 46.46 | 45.52 | 45.70 | 103,714 | -0.47(-1.01%) |
Jan 06, 2020 | 46.18 | 46.50 | 45.57 | 46.17 | 94,781 | -0.15(-0.33%) |
Jan 03, 2020 | 45.86 | 46.58 | 45.56 | 46.32 | 127,492 | +0.08(+0.18%) |
Jan 02, 2020 | 46.25 | 46.27 | 45.54 | 46.24 | 68,550 | +0.15(+0.32%) |
Dec 31, 2019 | 46.05 | 46.45 | 46.05 | 46.09 | 118,037 | -0.17(-0.36%) |
Dec 30, 2019 | 45.84 | 46.28 | 45.45 | 46.26 | 87,392 | +0.43(+0.93%) |
Dec 27, 2019 | 45.55 | 46.11 | 45.17 | 45.84 | 97,123 | +0.36(+0.80%) |
Dec 26, 2019 | 45.73 | 45.82 | 45.37 | 45.47 | 59,130 | -0.12(-0.26%) |
Dec 24, 2019 | 45.58 | 45.86 | 45.40 | 45.59 | 61,310 | -0.03(-0.06%) |
Dec 23, 2019 | 46.82 | 46.84 | 45.51 | 45.62 | 56,569 | -1.04(-2.23%) |
Dec 20, 2019 | 47.32 | 47.42 | 46.43 | 46.66 | 347,524 | -0.41(-0.88%) |
Dec 19, 2019 | 46.67 | 47.14 | 46.28 | 47.07 | 76,019 | +0.47(+1.02%) |
Dec 18, 2019 | 46.97 | 47.05 | 46.44 | 46.60 | 136,691 | -0.40(-0.86%) |
Dec 17, 2019 | 46.86 | 47.15 | 46.38 | 47.00 | 88,049 | +0.24(+0.51%) |
Dec 16, 2019 | 47.08 | 47.34 | 46.57 | 46.76 | 164,877 | -0.03(-0.06%) |
Dec 13, 2019 | 46.69 | 46.89 | 46.35 | 46.79 | 155,426 | +0.18(+0.39%) |
Dec 12, 2019 | 46.53 | 46.84 | 46.53 | 46.61 | 81,575 | +0.00(+0.00%) |
Dec 11, 2019 | 46.56 | 46.65 | 45.95 | 46.61 | 60,683 | +0.11(+0.24%) |
Dec 10, 2019 | 46.62 | 46.96 | 46.42 | 46.50 | 90,253 | -0.29(-0.62%) |
Dec 09, 2019 | 46.65 | 46.90 | 46.28 | 46.79 | 90,457 | -0.01(-0.03%) |
Dec 06, 2019 | 46.23 | 47.10 | 46.01 | 46.81 | 134,871 | +0.83(+1.80%) |
Dec 05, 2019 | 45.56 | 46.37 | 45.39 | 45.98 | 158,719 | +0.51(+1.13%) |
Dec 04, 2019 | 45.56 | 46.07 | 45.41 | 45.46 | 119,349 | +0.03(+0.06%) |
Dec 03, 2019 | 45.65 | 45.96 | 45.29 | 45.44 | 75,720 | -0.24(-0.52%) |
Dec 02, 2019 | 46.94 | 47.04 | 45.41 | 45.67 | 176,460 | -1.34(-2.85%) |
Nov 29, 2019 | 46.84 | 47.05 | 46.70 | 47.01 | 38,678 | +0.17(+0.37%) |
Nov 27, 2019 | 46.71 | 46.94 | 46.49 | 46.84 | 102,663 | +0.33(+0.72%) |
Nov 26, 2019 | 46.66 | 46.85 | 46.37 | 46.51 | 111,616 | -0.05(-0.10%) |
Nov 25, 2019 | 45.81 | 46.96 | 45.66 | 46.56 | 149,810 | +0.85(+1.86%) |
Nov 22, 2019 | 46.44 | 46.44 | 45.68 | 45.71 | 89,435 | -0.53(-1.14%) |
Nov 21, 2019 | 47.11 | 47.11 | 46.07 | 46.24 | 159,351 | -0.74(-1.58%) |
Nov 20, 2019 | 46.34 | 47.10 | 46.13 | 46.98 | 169,096 | +0.41(+0.88%) |
Nov 19, 2019 | 45.41 | 46.65 | 45.41 | 46.57 | 161,384 | +1.02(+2.23%) |
Nov 18, 2019 | 45.52 | 45.64 | 45.37 | 45.55 | 87,781 | +0.03(+0.06%) |
Nov 15, 2019 | 46.15 | 46.19 | 45.37 | 45.53 | 102,663 | -0.62(-1.33%) |
Nov 14, 2019 | 46.66 | 46.67 | 45.71 | 46.14 | 186,403 | -0.48(-1.02%) |
Nov 13, 2019 | 46.86 | 47.08 | 46.56 | 46.62 | 107,372 | -0.36(-0.77%) |
Nov 12, 2019 | 46.67 | 47.21 | 46.33 | 46.98 | 109,445 | +0.31(+0.67%) |
Nov 11, 2019 | 46.60 | 46.98 | 46.15 | 46.67 | 211,097 | +0.32(+0.68%) |
Nov 08, 2019 | 46.08 | 46.51 | 46.08 | 46.35 | 199,697 | +0.26(+0.57%) |
Nov 07, 2019 | 47.39 | 47.51 | 45.83 | 46.08 | 157,520 | -1.01(-2.14%) |
Nov 06, 2019 | 46.63 | 47.43 | 46.41 | 47.09 | 151,431 | +0.60(+1.30%) |
Nov 05, 2019 | 46.30 | 46.73 | 46.09 | 46.49 | 260,286 | +0.21(+0.46%) |
Nov 04, 2019 | 45.92 | 46.55 | 45.34 | 46.28 | 247,248 | +0.82(+1.80%) |