Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.64 | 48.64 | 47.89 | 47.90 | 40,230 | -0.95(-1.94%) |
Jan 30, 2020 | 48.33 | 48.85 | 48.24 | 48.84 | 38,175 | +0.16(+0.34%) |
Jan 29, 2020 | 48.88 | 48.96 | 48.68 | 48.68 | 32,330 | -0.14(-0.28%) |
Jan 28, 2020 | 48.57 | 48.97 | 48.52 | 48.82 | 51,788 | +0.48(+0.99%) |
Jan 27, 2020 | 48.24 | 48.58 | 48.19 | 48.34 | 65,403 | -0.73(-1.50%) |
Jan 24, 2020 | 49.60 | 49.60 | 48.85 | 49.07 | 112,754 | -0.49(-0.98%) |
Jan 23, 2020 | 49.30 | 49.56 | 49.09 | 49.56 | 70,242 | +0.12(+0.23%) |
Jan 22, 2020 | 49.54 | 49.69 | 49.42 | 49.45 | 42,811 | +0.05(+0.10%) |
Jan 21, 2020 | 49.39 | 49.55 | 49.38 | 49.40 | 43,117 | -0.19(-0.38%) |
Jan 17, 2020 | 49.51 | 49.61 | 49.51 | 49.59 | 45,993 | +0.11(+0.23%) |
Jan 16, 2020 | 49.19 | 49.47 | 49.19 | 49.47 | 34,405 | +0.46(+0.93%) |
Jan 15, 2020 | 49.13 | 49.18 | 48.91 | 49.02 | 31,136 | +0.08(+0.16%) |
Jan 14, 2020 | 48.89 | 49.08 | 48.86 | 48.94 | 45,434 | +0.05(+0.10%) |
Jan 13, 2020 | 48.62 | 48.89 | 48.62 | 48.89 | 51,198 | +0.32(+0.65%) |
Jan 10, 2020 | 48.76 | 48.80 | 48.52 | 48.57 | 27,617 | -0.12(-0.24%) |
Jan 09, 2020 | 48.60 | 48.72 | 48.58 | 48.69 | 35,283 | +0.27(+0.57%) |
Jan 08, 2020 | 48.27 | 48.62 | 48.27 | 48.41 | 84,412 | +0.16(+0.32%) |
Jan 07, 2020 | 48.27 | 48.35 | 48.16 | 48.26 | 128,899 | -0.07(-0.15%) |
Jan 06, 2020 | 47.99 | 48.33 | 47.99 | 48.33 | 91,548 | -0.02(-0.04%) |
Jan 03, 2020 | 48.15 | 48.39 | 48.15 | 48.35 | 40,238 | -0.21(-0.43%) |
Jan 02, 2020 | 48.52 | 48.63 | 48.27 | 48.56 | 44,113 | +0.20(+0.41%) |
Dec 31, 2019 | 48.17 | 48.39 | 48.17 | 48.36 | 29,689 | +0.12(+0.26%) |
Dec 30, 2019 | 48.32 | 48.38 | 48.18 | 48.23 | 29,277 | -0.18(-0.37%) |
Dec 27, 2019 | 48.47 | 48.51 | 48.35 | 48.41 | 28,601 | -0.01(-0.02%) |
Dec 26, 2019 | 48.42 | 48.45 | 48.34 | 48.43 | 17,945 | +0.10(+0.20%) |
Dec 24, 2019 | 48.36 | 48.42 | 48.30 | 48.33 | 10,875 | +0.00(+0.00%) |
Dec 23, 2019 | 48.50 | 48.50 | 48.33 | 48.33 | 28,820 | -0.08(-0.17%) |
Dec 20, 2019 | 48.26 | 48.43 | 48.26 | 48.41 | 95,049 | +0.32(+0.66%) |
Dec 19, 2019 | 48.00 | 48.16 | 47.98 | 48.09 | 53,385 | +0.10(+0.20%) |
Dec 18, 2019 | 48.06 | 48.08 | 47.95 | 47.99 | 30,905 | -0.04(-0.08%) |
Dec 17, 2019 | 48.00 | 48.08 | 47.97 | 48.03 | 27,444 | +0.09(+0.19%) |
Dec 16, 2019 | 47.90 | 48.08 | 47.90 | 47.94 | 59,408 | +0.27(+0.57%) |
Dec 13, 2019 | 47.72 | 47.90 | 47.61 | 47.67 | 54,862 | -0.07(-0.14%) |
Dec 12, 2019 | 47.31 | 47.80 | 47.30 | 47.74 | 66,240 | +0.45(+0.96%) |
Dec 11, 2019 | 47.24 | 47.32 | 47.15 | 47.29 | 43,916 | +0.14(+0.30%) |
Dec 10, 2019 | 47.24 | 47.30 | 47.13 | 47.14 | 28,634 | -0.10(-0.21%) |
Dec 09, 2019 | 47.35 | 47.39 | 47.24 | 47.24 | 21,615 | -0.16(-0.34%) |
Dec 06, 2019 | 47.29 | 47.51 | 47.29 | 47.40 | 25,195 | +0.38(+0.81%) |
Dec 05, 2019 | 46.99 | 47.06 | 46.86 | 47.02 | 31,478 | +0.10(+0.21%) |
Dec 04, 2019 | 46.81 | 47.05 | 46.81 | 46.92 | 36,782 | +0.29(+0.62%) |
Dec 03, 2019 | 46.58 | 46.65 | 46.36 | 46.63 | 41,081 | -0.34(-0.72%) |
Dec 02, 2019 | 47.41 | 47.41 | 46.95 | 46.97 | 23,606 | -0.34(-0.72%) |
Nov 29, 2019 | 47.54 | 47.54 | 47.31 | 47.31 | 8,507 | -0.26(-0.55%) |
Nov 27, 2019 | 47.45 | 47.57 | 47.43 | 47.57 | 37,193 | +0.16(+0.33%) |
Nov 26, 2019 | 47.22 | 47.42 | 47.22 | 47.42 | 32,970 | +0.20(+0.41%) |
Nov 25, 2019 | 46.94 | 47.24 | 46.94 | 47.22 | 41,181 | +0.40(+0.85%) |
Nov 22, 2019 | 46.80 | 46.84 | 46.66 | 46.83 | 34,248 | +0.14(+0.30%) |
Nov 21, 2019 | 46.86 | 46.86 | 46.61 | 46.69 | 33,211 | -0.12(-0.26%) |
Nov 20, 2019 | 46.85 | 47.00 | 46.60 | 46.81 | 42,886 | -0.17(-0.36%) |
Nov 19, 2019 | 47.02 | 47.04 | 46.80 | 46.98 | 39,006 | +0.11(+0.23%) |
Nov 18, 2019 | 46.86 | 46.93 | 46.80 | 46.87 | 56,580 | -0.03(-0.05%) |
Nov 15, 2019 | 46.81 | 46.91 | 46.75 | 46.90 | 36,102 | +0.25(+0.53%) |
Nov 14, 2019 | 46.48 | 46.66 | 46.48 | 46.65 | 52,891 | +0.13(+0.29%) |
Nov 13, 2019 | 46.32 | 46.59 | 46.32 | 46.51 | 91,766 | +0.01(+0.01%) |
Nov 12, 2019 | 46.41 | 46.65 | 46.41 | 46.51 | 98,138 | +0.06(+0.14%) |
Nov 11, 2019 | 46.22 | 46.49 | 46.22 | 46.44 | 30,086 | -0.06(-0.14%) |
Nov 08, 2019 | 46.35 | 46.51 | 46.33 | 46.51 | 37,981 | +0.13(+0.28%) |
Nov 07, 2019 | 46.56 | 46.65 | 46.35 | 46.38 | 43,309 | +0.05(+0.10%) |
Nov 06, 2019 | 46.31 | 46.33 | 46.20 | 46.33 | 39,017 | +0.02(+0.04%) |
Nov 05, 2019 | 46.32 | 46.45 | 46.29 | 46.32 | 21,601 | +0.04(+0.08%) |
Nov 04, 2019 | 46.33 | 46.33 | 46.20 | 46.28 | 39,034 | +0.19(+0.42%) |