Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.92 | 49.09 | 48.04 | 48.20 | 595,351 | -0.69(-1.41%) |
Jan 30, 2020 | 47.76 | 48.94 | 47.76 | 48.89 | 536,434 | +0.62(+1.28%) |
Jan 29, 2020 | 48.16 | 48.40 | 47.82 | 48.27 | 1,065,264 | +0.05(+0.10%) |
Jan 28, 2020 | 48.69 | 48.86 | 48.10 | 48.22 | 546,709 | -0.31(-0.65%) |
Jan 27, 2020 | 48.13 | 48.75 | 48.00 | 48.53 | 550,900 | -0.13(-0.27%) |
Jan 24, 2020 | 49.14 | 49.29 | 48.27 | 48.67 | 646,608 | -0.48(-0.97%) |
Jan 23, 2020 | 48.79 | 49.22 | 48.60 | 49.14 | 627,852 | +0.15(+0.30%) |
Jan 22, 2020 | 49.09 | 49.20 | 48.82 | 49.00 | 484,641 | +0.03(+0.06%) |
Jan 21, 2020 | 49.07 | 49.32 | 48.77 | 48.97 | 836,736 | -0.21(-0.42%) |
Jan 17, 2020 | 49.40 | 49.50 | 49.12 | 49.17 | 567,486 | -0.03(-0.06%) |
Jan 16, 2020 | 49.16 | 49.36 | 48.48 | 49.20 | 872,012 | +0.15(+0.30%) |
Jan 15, 2020 | 48.49 | 49.12 | 48.49 | 49.06 | 1,837,772 | +0.67(+1.38%) |
Jan 14, 2020 | 47.44 | 48.44 | 47.09 | 48.39 | 1,444,781 | +0.95(+2.01%) |
Jan 13, 2020 | 46.98 | 47.44 | 46.73 | 47.43 | 1,443,077 | +0.48(+1.03%) |
Jan 10, 2020 | 47.17 | 47.22 | 46.83 | 46.95 | 513,788 | -0.24(-0.50%) |
Jan 09, 2020 | 47.49 | 47.77 | 47.17 | 47.19 | 508,426 | -0.10(-0.21%) |
Jan 08, 2020 | 47.24 | 47.57 | 47.01 | 47.29 | 301,785 | +0.03(+0.06%) |
Jan 07, 2020 | 47.35 | 47.60 | 47.18 | 47.26 | 616,850 | -0.16(-0.33%) |
Jan 06, 2020 | 47.23 | 47.54 | 46.91 | 47.41 | 586,879 | -0.06(-0.12%) |
Jan 03, 2020 | 47.11 | 47.63 | 46.89 | 47.47 | 486,126 | +0.16(+0.33%) |
Jan 02, 2020 | 47.34 | 47.66 | 46.82 | 47.32 | 806,928 | -0.02(-0.04%) |
Dec 31, 2019 | 46.79 | 47.45 | 46.79 | 47.34 | 500,160 | +0.56(+1.20%) |
Dec 30, 2019 | 47.04 | 47.33 | 46.73 | 46.77 | 425,181 | -0.34(-0.73%) |
Dec 27, 2019 | 47.23 | 47.39 | 47.02 | 47.12 | 365,306 | +0.00(+0.00%) |
Dec 26, 2019 | 47.11 | 47.65 | 47.00 | 47.12 | 326,417 | +0.00(+0.00%) |
Dec 24, 2019 | 47.02 | 47.44 | 47.02 | 47.12 | 174,517 | +0.09(+0.19%) |
Dec 23, 2019 | 47.13 | 47.34 | 46.86 | 47.03 | 1,497,098 | -0.12(-0.25%) |
Dec 20, 2019 | 46.69 | 47.38 | 46.69 | 47.15 | 1,468,853 | +0.64(+1.37%) |
Dec 19, 2019 | 46.36 | 46.76 | 45.84 | 46.51 | 1,403,553 | +0.23(+0.49%) |
Dec 18, 2019 | 46.42 | 46.64 | 46.18 | 46.28 | 1,578,103 | +0.01(+0.02%) |
Dec 17, 2019 | 46.15 | 46.32 | 45.73 | 46.27 | 1,071,214 | +0.14(+0.30%) |
Dec 16, 2019 | 46.35 | 46.73 | 45.90 | 46.14 | 951,764 | -0.19(-0.40%) |
Dec 13, 2019 | 46.78 | 46.95 | 46.20 | 46.32 | 818,888 | -0.43(-0.93%) |
Dec 12, 2019 | 46.68 | 47.32 | 46.59 | 46.76 | 724,318 | +0.10(+0.21%) |
Dec 11, 2019 | 46.47 | 46.87 | 46.07 | 46.66 | 801,701 | +0.31(+0.68%) |
Dec 10, 2019 | 46.50 | 46.90 | 46.21 | 46.34 | 499,699 | -0.16(-0.34%) |
Dec 09, 2019 | 46.78 | 47.04 | 46.49 | 46.50 | 472,025 | -0.33(-0.71%) |
Dec 06, 2019 | 47.36 | 47.50 | 46.60 | 46.83 | 544,298 | -0.21(-0.44%) |
Dec 05, 2019 | 47.01 | 47.98 | 46.80 | 47.04 | 648,529 | +0.32(+0.69%) |
Dec 04, 2019 | 46.48 | 47.05 | 46.35 | 46.72 | 813,834 | +0.25(+0.53%) |
Dec 03, 2019 | 47.02 | 47.02 | 46.02 | 46.47 | 658,680 | -0.45(-0.96%) |
Dec 02, 2019 | 47.76 | 47.76 | 46.88 | 46.92 | 849,217 | -0.78(-1.63%) |
Nov 29, 2019 | 47.75 | 47.94 | 47.44 | 47.70 | 272,047 | -0.02(-0.04%) |
Nov 27, 2019 | 47.11 | 47.87 | 47.07 | 47.72 | 862,619 | +0.78(+1.65%) |
Nov 26, 2019 | 47.07 | 47.38 | 46.84 | 46.94 | 1,285,627 | -0.26(-0.54%) |
Nov 25, 2019 | 47.29 | 47.30 | 46.63 | 47.20 | 373,099 | +0.11(+0.23%) |
Nov 22, 2019 | 47.11 | 47.62 | 46.77 | 47.09 | 1,107,513 | +0.02(+0.04%) |
Nov 21, 2019 | 46.21 | 47.20 | 46.07 | 47.07 | 1,195,917 | +1.10(+2.40%) |
Nov 20, 2019 | 46.23 | 46.33 | 45.14 | 45.97 | 932,903 | -0.33(-0.72%) |
Nov 19, 2019 | 45.94 | 46.53 | 45.89 | 46.30 | 577,674 | +0.33(+0.73%) |
Nov 18, 2019 | 46.11 | 46.31 | 45.72 | 45.97 | 410,742 | -0.14(-0.30%) |
Nov 15, 2019 | 46.65 | 46.98 | 45.99 | 46.11 | 477,379 | -0.46(-0.99%) |
Nov 14, 2019 | 46.25 | 46.72 | 46.10 | 46.57 | 849,373 | +0.37(+0.81%) |
Nov 13, 2019 | 46.05 | 46.67 | 45.84 | 46.19 | 807,151 | +0.07(+0.15%) |
Nov 12, 2019 | 45.91 | 46.45 | 45.79 | 46.13 | 803,909 | -0.19(-0.40%) |
Nov 11, 2019 | 44.19 | 46.42 | 44.19 | 46.31 | 412,279 | +0.56(+1.23%) |
Nov 08, 2019 | 45.40 | 45.81 | 45.05 | 45.75 | 343,135 | +0.36(+0.80%) |
Nov 07, 2019 | 44.95 | 45.39 | 44.78 | 45.39 | 553,688 | +0.55(+1.23%) |
Nov 06, 2019 | 45.50 | 45.50 | 44.67 | 44.84 | 459,304 | -0.69(-1.51%) |
Nov 05, 2019 | 45.14 | 45.59 | 45.02 | 45.53 | 584,463 | +0.37(+0.83%) |
Nov 04, 2019 | 45.23 | 45.45 | 44.88 | 45.15 | 247,264 | +0.03(+0.07%) |