Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.73 | 46.79 | 46.72 | 46.75 | 160,228 | +0.08(+0.17%) |
Jan 30, 2020 | 46.75 | 46.76 | 46.63 | 46.67 | 218,473 | +0.02(+0.04%) |
Jan 29, 2020 | 46.58 | 46.66 | 46.56 | 46.65 | 194,821 | +0.09(+0.19%) |
Jan 28, 2020 | 46.60 | 46.71 | 46.53 | 46.56 | 392,060 | -0.01(-0.02%) |
Jan 27, 2020 | 46.56 | 46.59 | 46.53 | 46.57 | 195,144 | +0.10(+0.21%) |
Jan 24, 2020 | 46.42 | 46.49 | 46.41 | 46.48 | 128,251 | +0.09(+0.19%) |
Jan 23, 2020 | 46.35 | 46.51 | 46.34 | 46.39 | 289,771 | +0.08(+0.17%) |
Jan 22, 2020 | 46.29 | 46.38 | 46.27 | 46.31 | 381,634 | +0.09(+0.19%) |
Jan 21, 2020 | 46.23 | 46.26 | 46.17 | 46.22 | 258,291 | +0.09(+0.19%) |
Jan 17, 2020 | 46.10 | 46.14 | 46.08 | 46.14 | 186,400 | +0.00(+0.00%) |
Jan 16, 2020 | 46.14 | 46.15 | 46.10 | 46.14 | 864,038 | +0.01(+0.02%) |
Jan 15, 2020 | 46.14 | 46.14 | 46.07 | 46.13 | 195,712 | +0.07(+0.15%) |
Jan 14, 2020 | 46.01 | 46.09 | 46.00 | 46.06 | 472,000 | +0.05(+0.11%) |
Jan 13, 2020 | 45.99 | 46.00 | 45.94 | 46.00 | 419,909 | -0.06(-0.13%) |
Jan 10, 2020 | 46.01 | 46.07 | 45.98 | 46.07 | 168,034 | +0.10(+0.21%) |
Jan 09, 2020 | 45.86 | 45.97 | 45.82 | 45.97 | 409,478 | +0.05(+0.11%) |
Jan 08, 2020 | 45.99 | 45.99 | 45.85 | 45.92 | 193,734 | -0.04(-0.08%) |
Jan 07, 2020 | 45.99 | 46.00 | 45.93 | 45.95 | 176,992 | -0.03(-0.08%) |
Jan 06, 2020 | 46.07 | 46.09 | 45.98 | 45.99 | 385,708 | -0.08(-0.17%) |
Jan 03, 2020 | 45.97 | 46.07 | 45.93 | 46.07 | 261,691 | +0.18(+0.38%) |
Jan 02, 2020 | 45.90 | 45.93 | 45.82 | 45.89 | 207,283 | +0.09(+0.19%) |
Dec 31, 2019 | 45.83 | 45.83 | 45.78 | 45.80 | 174,080 | -0.06(-0.13%) |
Dec 30, 2019 | 45.77 | 45.86 | 45.75 | 45.86 | 258,523 | +0.01(+0.02%) |
Dec 27, 2019 | 45.85 | 45.86 | 45.80 | 45.86 | 160,391 | +0.09(+0.19%) |
Dec 26, 2019 | 45.76 | 45.77 | 45.72 | 45.77 | 102,024 | +0.04(+0.10%) |
Dec 24, 2019 | 45.63 | 45.75 | 45.63 | 45.72 | 52,132 | +0.04(+0.08%) |
Dec 23, 2019 | 45.74 | 45.74 | 45.66 | 45.69 | 82,916 | -0.04(-0.08%) |
Dec 20, 2019 | 45.67 | 45.73 | 45.67 | 45.73 | 179,455 | -0.01(-0.02%) |
Dec 19, 2019 | 45.68 | 45.74 | 45.64 | 45.74 | 115,833 | +0.02(+0.04%) |
Dec 18, 2019 | 45.74 | 45.74 | 45.66 | 45.72 | 159,181 | -0.04(-0.08%) |
Dec 17, 2019 | 45.74 | 45.77 | 45.71 | 45.75 | 209,963 | +0.01(+0.02%) |
Dec 16, 2019 | 45.77 | 45.77 | 45.71 | 45.74 | 135,089 | -0.05(-0.11%) |
Dec 13, 2019 | 45.69 | 45.80 | 45.61 | 45.80 | 221,203 | +0.15(+0.33%) |
Dec 12, 2019 | 45.79 | 45.79 | 45.57 | 45.65 | 227,372 | -0.13(-0.29%) |
Dec 11, 2019 | 45.73 | 45.82 | 45.67 | 45.78 | 198,854 | +0.13(+0.29%) |
Dec 10, 2019 | 45.69 | 45.69 | 45.62 | 45.65 | 464,629 | +0.01(+0.02%) |
Dec 09, 2019 | 45.69 | 45.72 | 45.64 | 45.64 | 258,384 | -0.04(-0.10%) |
Dec 06, 2019 | 45.61 | 45.70 | 45.60 | 45.68 | 164,815 | -0.03(-0.06%) |
Dec 05, 2019 | 45.67 | 45.71 | 45.61 | 45.71 | 114,770 | -0.06(-0.13%) |
Dec 04, 2019 | 45.79 | 45.81 | 45.69 | 45.77 | 131,246 | -0.04(-0.08%) |
Dec 03, 2019 | 45.73 | 45.82 | 45.68 | 45.81 | 218,851 | +0.21(+0.46%) |
Dec 02, 2019 | 45.64 | 45.64 | 45.52 | 45.60 | 138,060 | -0.11(-0.23%) |
Nov 29, 2019 | 45.70 | 45.73 | 45.65 | 45.70 | 100,993 | -0.03(-0.06%) |
Nov 27, 2019 | 45.67 | 45.74 | 45.67 | 45.73 | 341,641 | -0.03(-0.06%) |
Nov 26, 2019 | 45.73 | 45.75 | 45.70 | 45.75 | 80,795 | +0.11(+0.25%) |
Nov 25, 2019 | 45.63 | 45.66 | 45.60 | 45.64 | 157,312 | +0.05(+0.11%) |
Nov 22, 2019 | 45.59 | 45.61 | 45.55 | 45.59 | 86,222 | +0.03(+0.06%) |
Nov 21, 2019 | 45.58 | 45.59 | 45.52 | 45.56 | 138,443 | -0.06(-0.13%) |
Nov 20, 2019 | 45.60 | 45.62 | 45.56 | 45.62 | 75,639 | +0.10(+0.21%) |
Nov 19, 2019 | 45.48 | 45.54 | 45.46 | 45.53 | 102,044 | +0.05(+0.12%) |
Nov 18, 2019 | 45.47 | 45.50 | 45.45 | 45.47 | 232,474 | +0.04(+0.10%) |
Nov 15, 2019 | 45.42 | 45.47 | 45.41 | 45.43 | 481,448 | -0.02(-0.04%) |
Nov 14, 2019 | 45.43 | 45.46 | 45.39 | 45.45 | 147,508 | +0.14(+0.31%) |
Nov 13, 2019 | 45.33 | 45.33 | 45.26 | 45.31 | 125,881 | +0.10(+0.21%) |
Nov 12, 2019 | 45.22 | 45.26 | 45.16 | 45.21 | 127,411 | +0.01(+0.02%) |
Nov 11, 2019 | 45.24 | 45.24 | 45.16 | 45.20 | 148,417 | +0.04(+0.10%) |
Nov 08, 2019 | 45.15 | 45.24 | 45.15 | 45.16 | 105,829 | -0.03(-0.06%) |
Nov 07, 2019 | 45.27 | 45.28 | 45.10 | 45.19 | 230,213 | -0.24(-0.52%) |
Nov 06, 2019 | 45.40 | 45.44 | 45.35 | 45.42 | 844,350 | +0.05(+0.12%) |
Nov 05, 2019 | 45.36 | 45.41 | 45.29 | 45.37 | 384,282 | -0.17(-0.36%) |
Nov 04, 2019 | 45.56 | 45.56 | 45.51 | 45.54 | 97,724 | -0.13(-0.29%) |