Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.87 | 46.99 | 46.86 | 46.97 | 28,487 | +0.17(+0.35%) |
Jan 30, 2020 | 46.79 | 46.89 | 46.79 | 46.81 | 36,901 | -0.03(-0.06%) |
Jan 29, 2020 | 46.80 | 46.85 | 46.75 | 46.83 | 43,792 | +0.13(+0.29%) |
Jan 28, 2020 | 46.73 | 46.75 | 46.68 | 46.70 | 443,720 | -0.08(-0.17%) |
Jan 27, 2020 | 46.73 | 46.80 | 46.71 | 46.78 | 44,081 | +0.07(+0.15%) |
Jan 24, 2020 | 46.69 | 46.74 | 46.66 | 46.71 | 27,114 | +0.10(+0.20%) |
Jan 23, 2020 | 46.58 | 46.67 | 46.57 | 46.61 | 47,671 | +0.06(+0.13%) |
Jan 22, 2020 | 46.57 | 46.60 | 46.53 | 46.55 | 42,388 | +0.03(+0.08%) |
Jan 21, 2020 | 46.43 | 46.53 | 46.41 | 46.52 | 14,238 | +0.16(+0.34%) |
Jan 17, 2020 | 46.22 | 46.36 | 46.22 | 46.36 | 17,046 | +0.05(+0.12%) |
Jan 16, 2020 | 46.31 | 46.34 | 46.24 | 46.31 | 10,179 | +0.02(+0.04%) |
Jan 15, 2020 | 46.30 | 46.30 | 46.23 | 46.29 | 24,248 | +0.12(+0.26%) |
Jan 14, 2020 | 46.14 | 46.19 | 46.09 | 46.17 | 12,013 | +0.02(+0.04%) |
Jan 13, 2020 | 46.11 | 46.17 | 46.11 | 46.15 | 20,144 | -0.06(-0.13%) |
Jan 10, 2020 | 46.12 | 46.23 | 46.12 | 46.21 | 33,978 | +0.15(+0.31%) |
Jan 09, 2020 | 45.88 | 46.08 | 45.88 | 46.07 | 46,663 | +0.14(+0.31%) |
Jan 08, 2020 | 46.03 | 46.04 | 45.84 | 45.92 | 69,882 | -0.05(-0.11%) |
Jan 07, 2020 | 46.02 | 46.08 | 45.97 | 45.98 | 16,354 | -0.15(-0.32%) |
Jan 06, 2020 | 46.22 | 46.25 | 46.06 | 46.13 | 36,965 | -0.08(-0.17%) |
Jan 03, 2020 | 46.11 | 46.25 | 46.11 | 46.20 | 116,693 | +0.11(+0.25%) |
Jan 02, 2020 | 46.10 | 46.18 | 46.04 | 46.09 | 142,160 | +0.11(+0.25%) |
Dec 31, 2019 | 45.99 | 46.05 | 45.92 | 45.98 | 80,999 | -0.10(-0.22%) |
Dec 30, 2019 | 45.97 | 46.08 | 45.92 | 46.08 | 22,937 | -0.04(-0.08%) |
Dec 27, 2019 | 46.10 | 46.13 | 46.07 | 46.11 | 35,465 | +0.09(+0.20%) |
Dec 26, 2019 | 45.95 | 46.02 | 45.94 | 46.02 | 21,288 | +0.08(+0.18%) |
Dec 24, 2019 | 45.79 | 45.97 | 45.79 | 45.93 | 20,990 | +0.06(+0.13%) |
Dec 23, 2019 | 45.94 | 45.94 | 45.81 | 45.87 | 19,119 | -0.04(-0.08%) |
Dec 20, 2019 | 45.86 | 45.93 | 45.86 | 45.91 | 78,801 | +0.00(+0.01%) |
Dec 19, 2019 | 45.80 | 45.96 | 45.80 | 45.91 | 109,839 | +0.06(+0.12%) |
Dec 18, 2019 | 45.84 | 45.87 | 45.80 | 45.85 | 61,283 | -0.07(-0.15%) |
Dec 17, 2019 | 45.94 | 45.94 | 45.86 | 45.92 | 21,278 | +0.04(+0.09%) |
Dec 16, 2019 | 45.95 | 45.95 | 45.85 | 45.88 | 34,104 | -0.09(-0.20%) |
Dec 13, 2019 | 45.83 | 46.00 | 45.77 | 45.97 | 23,858 | +0.31(+0.67%) |
Dec 12, 2019 | 45.82 | 45.84 | 45.60 | 45.67 | 55,879 | -0.30(-0.64%) |
Dec 11, 2019 | 45.82 | 46.01 | 45.82 | 45.96 | 23,276 | +0.17(+0.36%) |
Dec 10, 2019 | 45.74 | 45.83 | 45.74 | 45.80 | 37,488 | +0.00(+0.00%) |
Dec 09, 2019 | 45.88 | 45.88 | 45.79 | 45.79 | 20,013 | +0.02(+0.03%) |
Dec 06, 2019 | 45.67 | 45.81 | 45.67 | 45.78 | 49,666 | -0.03(-0.08%) |
Dec 05, 2019 | 45.68 | 45.81 | 45.68 | 45.81 | 40,847 | -0.02(-0.04%) |
Dec 04, 2019 | 45.88 | 45.88 | 45.71 | 45.83 | 38,676 | -0.04(-0.10%) |
Dec 03, 2019 | 45.78 | 45.95 | 45.78 | 45.87 | 154,723 | +0.28(+0.61%) |
Dec 02, 2019 | 45.58 | 45.61 | 45.52 | 45.60 | 45,744 | -0.20(-0.43%) |
Nov 29, 2019 | 45.86 | 45.86 | 45.75 | 45.79 | 9,889 | -0.04(-0.09%) |
Nov 27, 2019 | 45.77 | 45.86 | 45.77 | 45.84 | 31,624 | -0.02(-0.04%) |
Nov 26, 2019 | 45.78 | 45.87 | 45.78 | 45.85 | 19,859 | +0.12(+0.27%) |
Nov 25, 2019 | 45.70 | 45.74 | 45.70 | 45.73 | 31,433 | +0.09(+0.19%) |
Nov 22, 2019 | 45.59 | 45.64 | 45.57 | 45.64 | 252,191 | +0.11(+0.24%) |
Nov 21, 2019 | 45.57 | 45.58 | 45.50 | 45.53 | 30,504 | -0.13(-0.28%) |
Nov 20, 2019 | 45.64 | 45.67 | 45.60 | 45.66 | 19,730 | +0.08(+0.17%) |
Nov 19, 2019 | 45.53 | 45.58 | 45.53 | 45.58 | 26,542 | +0.12(+0.26%) |
Nov 18, 2019 | 45.46 | 45.55 | 45.46 | 45.47 | 23,587 | +0.01(+0.03%) |
Nov 15, 2019 | 45.44 | 45.47 | 45.44 | 45.45 | 63,479 | +0.00(+0.00%) |
Nov 14, 2019 | 45.45 | 45.49 | 45.43 | 45.45 | 24,629 | +0.17(+0.38%) |
Nov 13, 2019 | 45.32 | 45.32 | 45.24 | 45.28 | 51,142 | +0.09(+0.19%) |
Nov 12, 2019 | 45.14 | 45.20 | 45.10 | 45.19 | 48,309 | +0.06(+0.13%) |
Nov 11, 2019 | 45.15 | 45.19 | 45.09 | 45.13 | 15,080 | +0.02(+0.05%) |
Nov 08, 2019 | 45.17 | 45.24 | 45.07 | 45.11 | 32,659 | -0.06(-0.12%) |
Nov 07, 2019 | 45.26 | 45.26 | 45.07 | 45.16 | 29,700 | -0.25(-0.55%) |
Nov 06, 2019 | 45.38 | 45.44 | 45.35 | 45.41 | 13,974 | +0.14(+0.31%) |
Nov 05, 2019 | 45.30 | 45.30 | 45.22 | 45.27 | 19,340 | -0.22(-0.48%) |
Nov 04, 2019 | 45.46 | 45.50 | 45.42 | 45.49 | 99,580 | -0.13(-0.28%) |