Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.36 | 49.37 | 49.32 | 49.35 | 942,513 | +0.05(+0.11%) |
Jan 30, 2020 | 49.32 | 49.41 | 49.28 | 49.30 | 895,916 | -0.02(-0.04%) |
Jan 29, 2020 | 49.29 | 49.32 | 49.28 | 49.32 | 1,391,703 | +0.08(+0.17%) |
Jan 28, 2020 | 49.27 | 49.27 | 49.21 | 49.23 | 592,129 | -0.05(-0.09%) |
Jan 27, 2020 | 49.23 | 49.28 | 49.23 | 49.28 | 1,305,598 | +0.12(+0.24%) |
Jan 24, 2020 | 49.15 | 49.17 | 49.13 | 49.16 | 1,545,575 | +0.05(+0.09%) |
Jan 23, 2020 | 49.11 | 49.12 | 49.08 | 49.12 | 1,074,765 | +0.07(+0.15%) |
Jan 22, 2020 | 49.02 | 49.06 | 49.02 | 49.04 | 1,507,701 | -0.01(-0.02%) |
Jan 21, 2020 | 49.01 | 49.05 | 48.98 | 49.05 | 928,747 | +0.11(+0.22%) |
Jan 17, 2020 | 49.01 | 49.02 | 48.94 | 48.94 | 700,758 | -0.06(-0.13%) |
Jan 16, 2020 | 49.00 | 49.02 | 48.97 | 49.01 | 1,380,734 | +0.06(+0.13%) |
Jan 15, 2020 | 48.96 | 48.97 | 48.94 | 48.94 | 1,729,077 | +0.05(+0.11%) |
Jan 14, 2020 | 48.87 | 48.91 | 48.85 | 48.89 | 743,706 | +0.03(+0.06%) |
Jan 13, 2020 | 48.84 | 48.86 | 48.83 | 48.86 | 1,157,893 | +0.03(+0.06%) |
Jan 10, 2020 | 48.84 | 48.85 | 48.83 | 48.84 | 1,198,508 | +0.01(+0.02%) |
Jan 09, 2020 | 48.81 | 48.84 | 48.79 | 48.83 | 1,057,496 | +0.02(+0.04%) |
Jan 08, 2020 | 48.84 | 48.84 | 48.78 | 48.81 | 1,045,064 | +0.00(+0.00%) |
Jan 07, 2020 | 48.78 | 48.81 | 48.77 | 48.81 | 743,570 | +0.06(+0.13%) |
Jan 06, 2020 | 48.76 | 48.76 | 48.71 | 48.75 | 993,175 | +0.02(+0.04%) |
Jan 03, 2020 | 48.66 | 48.73 | 48.65 | 48.73 | 1,097,170 | +0.17(+0.35%) |
Jan 02, 2020 | 48.55 | 48.56 | 48.52 | 48.55 | 803,860 | +0.05(+0.11%) |
Dec 31, 2019 | 48.51 | 48.55 | 48.49 | 48.50 | 1,090,657 | -0.04(-0.07%) |
Dec 30, 2019 | 48.53 | 48.56 | 48.50 | 48.54 | 2,359,308 | -0.01(-0.02%) |
Dec 27, 2019 | 48.51 | 48.57 | 48.51 | 48.55 | 681,991 | +0.04(+0.07%) |
Dec 26, 2019 | 48.47 | 48.53 | 48.46 | 48.51 | 711,543 | +0.01(+0.02%) |
Dec 24, 2019 | 48.49 | 48.51 | 48.46 | 48.50 | 1,149,936 | +0.02(+0.04%) |
Dec 23, 2019 | 48.47 | 48.49 | 48.46 | 48.48 | 1,197,670 | +0.03(+0.05%) |
Dec 20, 2019 | 48.44 | 48.47 | 48.40 | 48.46 | 1,319,623 | -0.03(-0.06%) |
Dec 19, 2019 | 48.46 | 48.50 | 48.38 | 48.48 | 1,477,124 | +0.00(+0.00%) |
Dec 18, 2019 | 48.48 | 48.49 | 48.44 | 48.48 | 1,232,242 | +0.00(+0.00%) |
Dec 17, 2019 | 48.47 | 48.49 | 48.42 | 48.48 | 1,092,604 | +0.03(+0.06%) |
Dec 16, 2019 | 48.46 | 48.46 | 48.41 | 48.46 | 834,673 | +0.00(+0.00%) |
Dec 13, 2019 | 48.44 | 48.48 | 48.37 | 48.46 | 724,620 | +0.12(+0.24%) |
Dec 12, 2019 | 48.53 | 48.53 | 48.32 | 48.34 | 874,517 | -0.12(-0.24%) |
Dec 11, 2019 | 48.46 | 48.49 | 48.42 | 48.46 | 690,181 | +0.07(+0.15%) |
Dec 10, 2019 | 48.42 | 48.43 | 48.38 | 48.38 | 628,554 | -0.01(-0.02%) |
Dec 09, 2019 | 48.42 | 48.42 | 48.34 | 48.39 | 598,423 | +0.05(+0.09%) |
Dec 06, 2019 | 48.37 | 48.40 | 48.32 | 48.35 | 790,093 | -0.03(-0.06%) |
Dec 05, 2019 | 48.38 | 48.41 | 48.33 | 48.37 | 988,346 | -0.01(-0.02%) |
Dec 04, 2019 | 48.42 | 48.42 | 48.32 | 48.38 | 952,146 | -0.04(-0.07%) |
Dec 03, 2019 | 48.39 | 48.44 | 48.33 | 48.42 | 1,697,210 | +0.14(+0.28%) |
Dec 02, 2019 | 48.37 | 48.37 | 48.25 | 48.28 | 912,878 | -0.07(-0.13%) |
Nov 29, 2019 | 48.39 | 48.39 | 48.34 | 48.35 | 1,352,622 | -0.02(-0.04%) |
Nov 27, 2019 | 48.37 | 48.37 | 48.33 | 48.37 | 1,756,370 | +0.03(+0.06%) |
Nov 26, 2019 | 48.37 | 48.37 | 48.32 | 48.34 | 838,939 | +0.02(+0.04%) |
Nov 25, 2019 | 48.30 | 48.33 | 48.29 | 48.32 | 728,993 | +0.05(+0.09%) |
Nov 22, 2019 | 48.30 | 48.30 | 48.27 | 48.28 | 491,167 | +0.01(+0.02%) |
Nov 21, 2019 | 48.22 | 48.27 | 48.21 | 48.27 | 578,442 | +0.01(+0.02%) |
Nov 20, 2019 | 48.28 | 48.30 | 48.25 | 48.26 | 716,430 | +0.06(+0.13%) |
Nov 19, 2019 | 48.18 | 48.20 | 48.16 | 48.20 | 981,142 | +0.04(+0.07%) |
Nov 18, 2019 | 48.19 | 48.19 | 48.12 | 48.16 | 1,546,882 | +0.00(+0.00%) |
Nov 15, 2019 | 48.15 | 48.17 | 48.13 | 48.16 | 503,687 | +0.04(+0.08%) |
Nov 14, 2019 | 48.15 | 48.18 | 48.11 | 48.12 | 1,247,100 | +0.03(+0.06%) |
Nov 13, 2019 | 48.07 | 48.14 | 48.03 | 48.10 | 1,051,381 | +0.09(+0.19%) |
Nov 12, 2019 | 47.98 | 48.02 | 47.98 | 48.01 | 494,664 | -0.03(-0.06%) |
Nov 11, 2019 | 48.04 | 48.04 | 48.00 | 48.03 | 466,478 | +0.03(+0.06%) |
Nov 08, 2019 | 48.03 | 48.06 | 47.94 | 48.01 | 1,238,500 | -0.03(-0.06%) |
Nov 07, 2019 | 48.11 | 48.11 | 48.01 | 48.03 | 772,270 | -0.14(-0.30%) |
Nov 06, 2019 | 48.22 | 48.22 | 48.17 | 48.18 | 957,355 | -0.01(-0.02%) |
Nov 05, 2019 | 48.20 | 48.21 | 48.15 | 48.19 | 1,177,626 | -0.05(-0.09%) |
Nov 04, 2019 | 48.29 | 48.29 | 48.23 | 48.23 | 773,670 | -0.06(-0.13%) |