Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.92 | 46.94 | 45.30 | 45.73 | 634,013 | -1.54(-3.25%) |
Jan 30, 2020 | 46.19 | 47.28 | 46.19 | 47.27 | 313,440 | +0.61(+1.31%) |
Jan 29, 2020 | 45.82 | 47.18 | 45.69 | 46.66 | 395,158 | +0.97(+2.13%) |
Jan 28, 2020 | 45.78 | 46.37 | 45.23 | 45.68 | 514,969 | +0.00(+0.00%) |
Jan 27, 2020 | 45.60 | 46.33 | 45.05 | 45.68 | 670,662 | -0.68(-1.47%) |
Jan 24, 2020 | 46.88 | 47.06 | 46.03 | 46.36 | 690,127 | -0.57(-1.22%) |
Jan 23, 2020 | 47.46 | 47.84 | 46.88 | 46.94 | 751,387 | -0.92(-1.93%) |
Jan 22, 2020 | 48.62 | 49.14 | 47.25 | 47.86 | 1,013,708 | -1.60(-3.23%) |
Jan 21, 2020 | 48.80 | 50.05 | 48.56 | 49.46 | 681,404 | +0.66(+1.36%) |
Jan 17, 2020 | 48.76 | 49.35 | 48.43 | 48.80 | 497,118 | +0.35(+0.72%) |
Jan 16, 2020 | 47.69 | 49.40 | 47.64 | 48.45 | 549,365 | +1.20(+2.53%) |
Jan 15, 2020 | 47.66 | 48.05 | 46.80 | 47.25 | 339,609 | -0.47(-0.98%) |
Jan 14, 2020 | 47.78 | 48.55 | 47.47 | 47.72 | 415,640 | +0.00(+0.00%) |
Jan 13, 2020 | 47.26 | 47.91 | 46.85 | 47.72 | 359,425 | +0.51(+1.07%) |
Jan 10, 2020 | 47.51 | 47.51 | 46.66 | 47.21 | 282,525 | -0.09(-0.18%) |
Jan 09, 2020 | 47.14 | 47.51 | 46.70 | 47.30 | 249,893 | +0.52(+1.10%) |
Jan 08, 2020 | 45.85 | 46.88 | 45.76 | 46.78 | 368,959 | +0.89(+1.93%) |
Jan 07, 2020 | 46.27 | 46.31 | 45.77 | 45.90 | 400,732 | -0.25(-0.55%) |
Jan 06, 2020 | 45.40 | 46.23 | 44.86 | 46.15 | 699,643 | +0.20(+0.44%) |
Jan 03, 2020 | 45.92 | 46.19 | 45.24 | 45.95 | 562,276 | -0.56(-1.21%) |
Jan 02, 2020 | 45.62 | 46.75 | 45.24 | 46.51 | 585,229 | +1.15(+2.53%) |
Dec 31, 2019 | 45.31 | 45.81 | 44.68 | 45.36 | 477,282 | +0.05(+0.11%) |
Dec 30, 2019 | 46.03 | 46.38 | 45.28 | 45.31 | 260,327 | -0.55(-1.21%) |
Dec 27, 2019 | 46.07 | 46.27 | 45.61 | 45.87 | 202,259 | -0.14(-0.30%) |
Dec 26, 2019 | 45.59 | 46.18 | 45.44 | 46.00 | 223,999 | +0.56(+1.24%) |
Dec 24, 2019 | 45.66 | 46.09 | 45.37 | 45.44 | 169,885 | -0.25(-0.55%) |
Dec 23, 2019 | 45.96 | 46.04 | 45.39 | 45.69 | 282,660 | -0.33(-0.72%) |
Dec 20, 2019 | 46.07 | 46.79 | 45.86 | 46.02 | 1,693,922 | -0.09(-0.19%) |
Dec 19, 2019 | 45.53 | 46.32 | 45.52 | 46.11 | 672,900 | +0.39(+0.85%) |
Dec 18, 2019 | 45.71 | 46.15 | 45.58 | 45.72 | 509,474 | +0.07(+0.15%) |
Dec 17, 2019 | 45.65 | 45.90 | 45.30 | 45.65 | 576,227 | +0.27(+0.60%) |
Dec 16, 2019 | 45.79 | 46.26 | 45.26 | 45.38 | 517,698 | -0.21(-0.47%) |
Dec 13, 2019 | 46.71 | 47.22 | 45.31 | 45.60 | 488,176 | -1.20(-2.56%) |
Dec 12, 2019 | 45.49 | 47.12 | 45.47 | 46.79 | 317,500 | +1.30(+2.87%) |
Dec 11, 2019 | 45.19 | 46.38 | 45.19 | 45.49 | 477,915 | +0.28(+0.62%) |
Dec 10, 2019 | 45.10 | 45.66 | 44.90 | 45.21 | 324,918 | +0.18(+0.41%) |
Dec 09, 2019 | 45.91 | 45.97 | 44.84 | 45.02 | 546,685 | -0.90(-1.97%) |
Dec 06, 2019 | 46.69 | 47.07 | 45.62 | 45.93 | 566,490 | -0.36(-0.78%) |
Dec 05, 2019 | 46.17 | 46.29 | 45.46 | 46.29 | 240,080 | +0.32(+0.70%) |
Dec 04, 2019 | 45.03 | 46.38 | 45.03 | 45.96 | 521,773 | +0.97(+2.16%) |
Dec 03, 2019 | 45.03 | 45.25 | 44.00 | 44.99 | 489,808 | -0.57(-1.26%) |
Dec 02, 2019 | 47.68 | 47.88 | 45.50 | 45.57 | 653,624 | -1.55(-3.28%) |
Nov 29, 2019 | 47.98 | 47.98 | 47.03 | 47.11 | 160,122 | -0.80(-1.67%) |
Nov 27, 2019 | 47.51 | 48.27 | 47.16 | 47.91 | 294,242 | +0.39(+0.82%) |
Nov 26, 2019 | 47.67 | 48.29 | 47.24 | 47.52 | 352,864 | -0.44(-0.91%) |
Nov 25, 2019 | 46.60 | 48.28 | 46.51 | 47.96 | 550,642 | +1.41(+3.02%) |
Nov 22, 2019 | 45.53 | 46.73 | 45.53 | 46.55 | 477,951 | +1.08(+2.37%) |
Nov 21, 2019 | 46.66 | 46.87 | 45.25 | 45.47 | 597,727 | -0.40(-0.87%) |
Nov 20, 2019 | 45.44 | 46.41 | 45.38 | 45.87 | 578,923 | +0.35(+0.77%) |
Nov 19, 2019 | 44.68 | 45.75 | 44.68 | 45.52 | 362,120 | +0.91(+2.05%) |
Nov 18, 2019 | 45.08 | 45.13 | 44.40 | 44.61 | 376,597 | -0.54(-1.20%) |
Nov 15, 2019 | 45.40 | 45.79 | 44.95 | 45.15 | 326,048 | -0.12(-0.26%) |
Nov 14, 2019 | 45.05 | 45.52 | 44.70 | 45.27 | 244,232 | +0.10(+0.21%) |
Nov 13, 2019 | 44.58 | 45.37 | 44.44 | 45.17 | 336,182 | +0.25(+0.55%) |
Nov 12, 2019 | 44.75 | 45.62 | 44.54 | 44.92 | 378,564 | +0.35(+0.80%) |
Nov 11, 2019 | 45.23 | 45.80 | 44.54 | 44.57 | 286,336 | -1.03(-2.26%) |
Nov 08, 2019 | 45.21 | 45.66 | 44.51 | 45.60 | 245,412 | +0.40(+0.88%) |
Nov 07, 2019 | 45.03 | 45.75 | 44.90 | 45.20 | 316,015 | +0.58(+1.31%) |
Nov 06, 2019 | 45.03 | 45.03 | 43.83 | 44.62 | 310,120 | -0.36(-0.80%) |
Nov 05, 2019 | 45.10 | 45.35 | 44.51 | 44.98 | 339,529 | -0.12(-0.26%) |
Nov 04, 2019 | 45.89 | 46.24 | 44.05 | 45.09 | 683,794 | -0.53(-1.17%) |