Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.24 | 44.39 | 43.18 | 43.26 | 145,600 | -1.22(-2.74%) |
Jan 30, 2020 | 44.11 | 44.50 | 43.75 | 44.48 | 77,373 | +0.00(+0.00%) |
Jan 29, 2020 | 44.40 | 44.67 | 44.32 | 44.48 | 85,208 | +0.03(+0.07%) |
Jan 28, 2020 | 44.95 | 44.95 | 43.94 | 44.45 | 150,801 | -0.29(-0.65%) |
Jan 27, 2020 | 44.54 | 45.13 | 44.41 | 44.74 | 322,975 | -0.26(-0.58%) |
Jan 24, 2020 | 45.27 | 45.57 | 44.77 | 45.00 | 110,400 | -0.20(-0.44%) |
Jan 23, 2020 | 45.92 | 45.92 | 44.90 | 45.20 | 108,419 | -0.69(-1.50%) |
Jan 22, 2020 | 46.29 | 46.36 | 45.86 | 45.89 | 103,344 | -0.31(-0.67%) |
Jan 21, 2020 | 46.84 | 46.84 | 45.91 | 46.20 | 62,696 | -0.74(-1.58%) |
Jan 17, 2020 | 47.75 | 47.80 | 46.85 | 46.94 | 61,100 | -0.64(-1.35%) |
Jan 16, 2020 | 47.59 | 47.91 | 47.33 | 47.58 | 50,017 | +0.37(+0.78%) |
Jan 15, 2020 | 47.20 | 47.56 | 46.97 | 47.21 | 70,729 | +0.06(+0.13%) |
Jan 14, 2020 | 46.79 | 47.84 | 46.63 | 47.15 | 63,140 | +0.33(+0.70%) |
Jan 13, 2020 | 46.33 | 46.86 | 46.01 | 46.82 | 103,597 | +0.62(+1.34%) |
Jan 10, 2020 | 46.92 | 47.11 | 46.05 | 46.20 | 56,200 | -0.51(-1.09%) |
Jan 09, 2020 | 46.58 | 47.18 | 46.31 | 46.71 | 100,841 | +0.42(+0.91%) |
Jan 08, 2020 | 46.03 | 46.58 | 45.98 | 46.29 | 92,478 | +0.23(+0.50%) |
Jan 07, 2020 | 46.90 | 47.36 | 45.88 | 46.06 | 71,185 | -0.99(-2.10%) |
Jan 06, 2020 | 46.25 | 47.24 | 45.72 | 47.05 | 129,733 | +0.51(+1.10%) |
Jan 03, 2020 | 45.83 | 46.86 | 45.79 | 46.54 | 118,400 | +0.18(+0.39%) |
Jan 02, 2020 | 46.54 | 46.54 | 45.04 | 46.36 | 110,368 | +0.18(+0.39%) |
Dec 31, 2019 | 45.64 | 46.29 | 45.64 | 46.18 | 95,700 | +0.32(+0.70%) |
Dec 30, 2019 | 45.78 | 46.35 | 45.31 | 45.86 | 73,718 | -0.16(-0.35%) |
Dec 27, 2019 | 46.56 | 46.56 | 45.90 | 46.02 | 52,900 | -0.48(-1.03%) |
Dec 26, 2019 | 47.34 | 47.46 | 46.17 | 46.50 | 40,083 | -0.57(-1.21%) |
Dec 24, 2019 | 46.76 | 47.28 | 46.60 | 47.07 | 37,200 | +0.38(+0.81%) |
Dec 23, 2019 | 46.43 | 47.24 | 46.24 | 46.69 | 62,677 | +0.42(+0.91%) |
Dec 20, 2019 | 46.74 | 46.85 | 45.77 | 46.27 | 378,800 | -0.34(-0.73%) |
Dec 19, 2019 | 46.47 | 46.69 | 45.75 | 46.61 | 102,108 | +0.16(+0.34%) |
Dec 18, 2019 | 46.05 | 46.55 | 45.53 | 46.45 | 99,914 | +0.38(+0.82%) |
Dec 17, 2019 | 45.86 | 46.17 | 45.23 | 46.07 | 108,691 | +0.43(+0.94%) |
Dec 16, 2019 | 45.95 | 46.64 | 45.50 | 45.64 | 192,911 | +0.14(+0.31%) |
Dec 13, 2019 | 45.59 | 45.97 | 45.13 | 45.50 | 131,800 | +0.03(+0.07%) |
Dec 12, 2019 | 44.79 | 46.31 | 44.79 | 45.47 | 122,563 | +0.49(+1.09%) |
Dec 11, 2019 | 44.57 | 45.73 | 44.30 | 44.98 | 101,193 | +0.23(+0.51%) |
Dec 10, 2019 | 45.75 | 45.89 | 44.33 | 44.75 | 171,030 | -1.10(-2.40%) |
Dec 09, 2019 | 46.19 | 46.77 | 45.79 | 45.85 | 93,845 | -0.46(-0.99%) |
Dec 06, 2019 | 45.25 | 47.48 | 44.98 | 46.31 | 257,000 | +1.28(+2.84%) |
Dec 05, 2019 | 45.12 | 45.29 | 44.18 | 45.03 | 259,626 | +0.07(+0.16%) |
Dec 04, 2019 | 44.97 | 45.35 | 44.63 | 44.96 | 182,996 | +0.26(+0.58%) |
Dec 03, 2019 | 44.50 | 45.26 | 44.50 | 44.70 | 202,045 | -0.07(-0.16%) |
Dec 02, 2019 | 45.40 | 45.55 | 44.43 | 44.77 | 132,557 | -0.63(-1.39%) |
Nov 29, 2019 | 45.34 | 45.58 | 44.73 | 45.40 | 62,400 | +0.20(+0.44%) |
Nov 27, 2019 | 44.95 | 45.51 | 44.85 | 45.20 | 185,200 | +0.23(+0.51%) |
Nov 26, 2019 | 45.20 | 45.65 | 44.85 | 44.97 | 169,501 | -0.28(-0.62%) |
Nov 25, 2019 | 43.97 | 45.54 | 43.97 | 45.25 | 168,559 | +1.18(+2.68%) |
Nov 22, 2019 | 45.11 | 45.57 | 44.05 | 44.07 | 97,900 | -0.73(-1.63%) |
Nov 21, 2019 | 44.69 | 44.97 | 44.24 | 44.80 | 102,654 | +0.11(+0.25%) |
Nov 20, 2019 | 44.56 | 45.34 | 43.89 | 44.69 | 144,819 | -0.14(-0.31%) |
Nov 19, 2019 | 44.98 | 45.68 | 44.80 | 44.83 | 110,501 | -0.15(-0.33%) |
Nov 18, 2019 | 44.94 | 45.41 | 44.86 | 44.98 | 105,569 | +0.06(+0.13%) |
Nov 15, 2019 | 44.82 | 45.33 | 44.78 | 44.92 | 105,900 | +0.47(+1.06%) |
Nov 14, 2019 | 44.26 | 45.34 | 44.23 | 44.45 | 72,884 | +0.13(+0.29%) |
Nov 13, 2019 | 44.62 | 45.27 | 44.11 | 44.32 | 112,310 | -0.64(-1.42%) |
Nov 12, 2019 | 44.34 | 45.47 | 43.45 | 44.96 | 86,700 | +0.74(+1.67%) |
Nov 11, 2019 | 44.36 | 45.11 | 44.09 | 44.22 | 102,488 | -0.36(-0.81%) |
Nov 08, 2019 | 44.42 | 45.19 | 44.17 | 44.58 | 89,000 | +0.16(+0.36%) |
Nov 07, 2019 | 44.32 | 44.83 | 44.15 | 44.42 | 96,978 | +0.38(+0.86%) |
Nov 06, 2019 | 45.12 | 45.58 | 43.66 | 44.04 | 175,950 | -1.08(-2.39%) |
Nov 05, 2019 | 44.61 | 46.61 | 44.02 | 45.12 | 186,633 | +2.32(+5.42%) |
Nov 04, 2019 | 42.15 | 42.98 | 41.81 | 42.80 | 218,316 | +1.28(+3.10%) |