Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.25 | 49.31 | 49.23 | 49.23 | 13,301 | +0.06(+0.12%) |
Jan 30, 2020 | 49.19 | 49.25 | 49.17 | 49.17 | 14,085 | -0.05(-0.10%) |
Jan 29, 2020 | 49.15 | 49.22 | 49.11 | 49.22 | 3,320 | +0.21(+0.43%) |
Jan 28, 2020 | 49.19 | 49.19 | 48.97 | 49.01 | 15,327 | -0.23(-0.47%) |
Jan 27, 2020 | 49.24 | 49.24 | 49.12 | 49.24 | 14,270 | +0.25(+0.51%) |
Jan 24, 2020 | 48.82 | 49.00 | 48.82 | 48.99 | 5,985 | +0.24(+0.49%) |
Jan 23, 2020 | 48.82 | 48.82 | 48.75 | 48.75 | 648 | +0.03(+0.06%) |
Jan 22, 2020 | 48.37 | 48.72 | 48.37 | 48.72 | 13,734 | +0.21(+0.43%) |
Jan 21, 2020 | 48.42 | 48.53 | 48.40 | 48.51 | 26,287 | +0.20(+0.41%) |
Jan 20, 2020 | 48.35 | 48.35 | 48.29 | 48.31 | 22,554 | +0.03(+0.06%) |
Jan 17, 2020 | 48.25 | 48.29 | 48.21 | 48.28 | 8,654 | -0.06(-0.12%) |
Jan 16, 2020 | 48.28 | 48.34 | 48.28 | 48.34 | 6,750 | -0.07(-0.14%) |
Jan 15, 2020 | 48.35 | 48.41 | 48.26 | 48.41 | 1,309 | +0.17(+0.35%) |
Jan 14, 2020 | 48.20 | 48.27 | 48.17 | 48.24 | 4,303 | +0.06(+0.12%) |
Jan 13, 2020 | 48.20 | 48.20 | 48.10 | 48.18 | 5,569 | -0.02(-0.04%) |
Jan 10, 2020 | 48.13 | 48.24 | 48.10 | 48.20 | 8,504 | +0.05(+0.10%) |
Jan 09, 2020 | 48.06 | 48.18 | 48.04 | 48.15 | 6,118 | +0.12(+0.25%) |
Jan 08, 2020 | 48.24 | 48.24 | 48.00 | 48.03 | 5,814 | -0.13(-0.27%) |
Jan 07, 2020 | 48.30 | 48.30 | 48.16 | 48.16 | 3,490 | +0.00(+0.00%) |
Jan 06, 2020 | 48.47 | 48.50 | 48.16 | 48.16 | 4,691 | -0.25(-0.52%) |
Jan 03, 2020 | 48.24 | 48.41 | 48.24 | 48.41 | 2,793 | +0.34(+0.71%) |
Jan 02, 2020 | 48.01 | 48.14 | 48.01 | 48.07 | 8,170 | +0.19(+0.40%) |
Dec 31, 2019 | 47.88 | 47.88 | 47.88 | 0 | -0.09(-0.19%) | |
Dec 30, 2019 | 47.97 | 48.03 | 47.97 | 47.97 | 1,778 | -0.24(-0.50%) |
Dec 27, 2019 | 48.24 | 48.27 | 48.21 | 48.21 | 4,218 | +0.03(+0.06%) |
Dec 24, 2019 | 48.18 | 48.18 | 48.18 | 0 | +0.07(+0.15%) | |
Dec 23, 2019 | 48.20 | 48.28 | 48.11 | 48.11 | 8,998 | -0.09(-0.19%) |
Dec 20, 2019 | 47.94 | 48.20 | 47.94 | 48.20 | 10,415 | +0.14(+0.29%) |
Dec 19, 2019 | 47.87 | 48.06 | 47.87 | 48.06 | 7,591 | +0.16(+0.33%) |
Dec 18, 2019 | 47.93 | 47.93 | 47.81 | 47.90 | 15,695 | -0.16(-0.33%) |
Dec 17, 2019 | 48.02 | 48.06 | 47.95 | 48.06 | 15,790 | +0.03(+0.06%) |
Dec 16, 2019 | 48.05 | 48.05 | 47.92 | 48.03 | 13,309 | -0.06(-0.12%) |
Dec 13, 2019 | 47.95 | 48.11 | 47.88 | 48.09 | 5,122 | +0.21(+0.44%) |
Dec 12, 2019 | 48.10 | 48.10 | 47.82 | 47.88 | 21,182 | -0.24(-0.50%) |
Dec 11, 2019 | 48.01 | 48.12 | 47.95 | 48.12 | 20,262 | +0.10(+0.21%) |
Dec 10, 2019 | 48.03 | 48.03 | 47.91 | 48.02 | 74,104 | +0.00(+0.00%) |
Dec 09, 2019 | 48.09 | 48.09 | 48.02 | 48.02 | 3,756 | -0.06(-0.12%) |
Dec 06, 2019 | 48.06 | 48.10 | 48.05 | 48.08 | 7,013 | +0.05(+0.10%) |
Dec 05, 2019 | 47.95 | 48.03 | 47.95 | 48.03 | 5,395 | -0.15(-0.31%) |
Dec 04, 2019 | 48.30 | 48.34 | 48.18 | 48.18 | 61,540 | -0.26(-0.54%) |
Dec 03, 2019 | 48.34 | 48.51 | 48.32 | 48.44 | 13,211 | +0.21(+0.44%) |
Dec 02, 2019 | 48.25 | 48.31 | 48.23 | 48.23 | 8,907 | -0.27(-0.56%) |
Nov 29, 2019 | 48.44 | 48.50 | 48.34 | 48.50 | 9,770 | +0.06(+0.12%) |
Nov 28, 2019 | 48.31 | 48.44 | 48.31 | 48.44 | 1,582 | +0.11(+0.23%) |
Nov 27, 2019 | 48.34 | 48.43 | 48.33 | 48.33 | 4,649 | -0.16(-0.33%) |
Nov 26, 2019 | 48.48 | 48.49 | 48.43 | 48.49 | 15,861 | +0.09(+0.19%) |
Nov 25, 2019 | 48.37 | 48.41 | 48.32 | 48.40 | 4,879 | +0.00(+0.00%) |
Nov 22, 2019 | 48.28 | 48.40 | 48.27 | 48.40 | 2,269 | +0.04(+0.08%) |
Nov 21, 2019 | 48.46 | 48.46 | 48.30 | 48.36 | 5,182 | -0.13(-0.27%) |
Nov 20, 2019 | 48.42 | 48.49 | 48.41 | 48.49 | 33,123 | +0.09(+0.19%) |
Nov 19, 2019 | 48.21 | 48.40 | 48.21 | 48.40 | 5,797 | +0.21(+0.44%) |
Nov 18, 2019 | 48.27 | 48.27 | 48.19 | 48.19 | 4,743 | -0.04(-0.08%) |
Nov 15, 2019 | 48.16 | 48.23 | 48.13 | 48.23 | 1,968 | +0.10(+0.21%) |
Nov 14, 2019 | 48.00 | 48.14 | 48.00 | 48.13 | 3,333 | +0.15(+0.31%) |
Nov 13, 2019 | 47.98 | 47.98 | 47.88 | 47.98 | 6,095 | +0.31(+0.65%) |
Nov 12, 2019 | 47.77 | 47.77 | 47.66 | 47.67 | 13,051 | -0.17(-0.36%) |
Nov 11, 2019 | 47.75 | 47.84 | 47.73 | 47.84 | 1,647 | +0.10(+0.21%) |
Nov 08, 2019 | 47.71 | 47.87 | 47.71 | 47.74 | 8,683 | -0.01(-0.02%) |
Nov 07, 2019 | 47.74 | 47.76 | 47.58 | 47.75 | 8,438 | -0.13(-0.27%) |
Nov 06, 2019 | 47.78 | 47.93 | 47.76 | 47.88 | 6,503 | +0.23(+0.48%) |
Nov 05, 2019 | 47.78 | 47.78 | 47.64 | 47.65 | 16,971 | -0.28(-0.58%) |
Nov 04, 2019 | 48.00 | 48.00 | 47.88 | 47.93 | 17,195 | -0.18(-0.37%) |