Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.57 | 46.04 | 44.45 | 44.62 | 206,064 | -1.12(-2.44%) |
Jan 30, 2020 | 44.96 | 46.20 | 44.96 | 45.73 | 223,932 | +0.35(+0.76%) |
Jan 29, 2020 | 45.15 | 46.27 | 45.10 | 45.39 | 189,153 | +0.20(+0.44%) |
Jan 28, 2020 | 44.55 | 45.34 | 44.48 | 45.19 | 186,465 | +0.96(+2.16%) |
Jan 27, 2020 | 43.75 | 44.52 | 43.63 | 44.23 | 208,071 | -0.06(-0.13%) |
Jan 24, 2020 | 45.45 | 45.57 | 44.18 | 44.29 | 225,009 | -1.03(-2.28%) |
Jan 23, 2020 | 46.76 | 46.76 | 44.80 | 45.32 | 388,140 | -1.59(-3.40%) |
Jan 22, 2020 | 46.78 | 46.95 | 46.00 | 46.92 | 141,901 | +0.31(+0.66%) |
Jan 21, 2020 | 46.68 | 46.95 | 46.29 | 46.61 | 220,951 | -0.31(-0.65%) |
Jan 17, 2020 | 47.47 | 47.47 | 46.50 | 46.92 | 152,572 | -0.26(-0.54%) |
Jan 16, 2020 | 46.64 | 47.22 | 46.39 | 47.17 | 188,702 | +0.69(+1.49%) |
Jan 15, 2020 | 46.19 | 46.74 | 46.10 | 46.48 | 207,153 | +0.43(+0.94%) |
Jan 14, 2020 | 46.51 | 46.64 | 45.86 | 46.05 | 255,721 | -0.64(-1.37%) |
Jan 13, 2020 | 46.37 | 46.78 | 46.01 | 46.69 | 201,309 | +0.47(+1.03%) |
Jan 10, 2020 | 46.45 | 46.51 | 45.81 | 46.21 | 234,431 | -0.10(-0.22%) |
Jan 09, 2020 | 45.93 | 46.50 | 45.61 | 46.32 | 214,089 | +0.59(+1.28%) |
Jan 08, 2020 | 44.99 | 45.98 | 44.99 | 45.73 | 290,466 | +0.84(+1.87%) |
Jan 07, 2020 | 45.17 | 45.17 | 44.31 | 44.89 | 197,865 | -0.25(-0.55%) |
Jan 06, 2020 | 44.38 | 45.39 | 44.17 | 45.14 | 252,227 | +0.41(+0.93%) |
Jan 03, 2020 | 43.89 | 44.81 | 43.47 | 44.72 | 281,540 | +0.30(+0.67%) |
Jan 02, 2020 | 44.67 | 45.32 | 43.57 | 44.43 | 188,938 | -0.36(-0.79%) |
Dec 31, 2019 | 43.90 | 44.87 | 43.66 | 44.78 | 234,937 | +0.85(+1.93%) |
Dec 30, 2019 | 44.10 | 44.19 | 43.24 | 43.93 | 147,574 | -0.12(-0.27%) |
Dec 27, 2019 | 43.57 | 44.19 | 43.42 | 44.05 | 135,197 | +0.42(+0.97%) |
Dec 26, 2019 | 44.07 | 44.39 | 43.54 | 43.63 | 83,363 | -0.53(-1.21%) |
Dec 24, 2019 | 44.23 | 44.38 | 43.92 | 44.16 | 41,177 | +0.02(+0.04%) |
Dec 23, 2019 | 45.03 | 45.14 | 43.72 | 44.14 | 217,960 | -0.86(-1.91%) |
Dec 20, 2019 | 44.58 | 45.09 | 44.54 | 45.00 | 1,130,872 | +0.50(+1.13%) |
Dec 19, 2019 | 44.03 | 44.53 | 44.03 | 44.50 | 419,529 | +0.60(+1.37%) |
Dec 18, 2019 | 43.08 | 43.92 | 43.08 | 43.90 | 392,059 | +0.87(+2.02%) |
Dec 17, 2019 | 42.70 | 43.18 | 41.27 | 43.03 | 205,092 | +0.44(+1.04%) |
Dec 16, 2019 | 42.08 | 43.13 | 42.08 | 42.58 | 254,046 | +0.24(+0.56%) |
Dec 13, 2019 | 42.89 | 42.94 | 41.89 | 42.35 | 212,786 | -0.41(-0.97%) |
Dec 12, 2019 | 42.23 | 43.53 | 42.23 | 42.76 | 243,049 | +0.58(+1.38%) |
Dec 11, 2019 | 42.07 | 42.32 | 41.69 | 42.18 | 141,692 | +0.08(+0.19%) |
Dec 10, 2019 | 41.70 | 42.16 | 41.23 | 42.10 | 215,617 | +0.38(+0.92%) |
Dec 09, 2019 | 42.81 | 42.81 | 41.55 | 41.72 | 268,143 | -1.20(-2.80%) |
Dec 06, 2019 | 42.12 | 43.44 | 42.12 | 42.92 | 334,900 | +1.18(+2.83%) |
Dec 05, 2019 | 42.77 | 42.81 | 41.57 | 41.74 | 287,624 | -1.10(-2.58%) |
Dec 04, 2019 | 42.51 | 42.99 | 42.17 | 42.84 | 202,965 | +0.34(+0.79%) |
Dec 03, 2019 | 41.35 | 42.68 | 41.26 | 42.50 | 135,885 | +0.81(+1.94%) |
Dec 02, 2019 | 42.71 | 42.72 | 41.29 | 41.70 | 295,513 | -1.12(-2.62%) |
Nov 29, 2019 | 42.96 | 43.24 | 42.73 | 42.82 | 77,284 | -0.35(-0.81%) |
Nov 27, 2019 | 43.15 | 43.63 | 42.89 | 43.17 | 125,460 | +0.26(+0.61%) |
Nov 26, 2019 | 43.32 | 43.73 | 42.89 | 42.91 | 292,564 | -0.56(-1.29%) |
Nov 25, 2019 | 42.76 | 43.69 | 42.46 | 43.47 | 246,497 | +0.74(+1.73%) |
Nov 22, 2019 | 42.41 | 43.06 | 42.29 | 42.73 | 269,583 | +0.55(+1.31%) |
Nov 21, 2019 | 40.67 | 42.37 | 40.48 | 42.18 | 429,808 | +1.70(+4.19%) |
Nov 20, 2019 | 40.68 | 41.17 | 40.27 | 40.48 | 253,352 | -0.45(-1.11%) |
Nov 19, 2019 | 40.59 | 41.47 | 40.49 | 40.94 | 165,045 | +0.45(+1.12%) |
Nov 18, 2019 | 40.77 | 41.21 | 40.16 | 40.48 | 123,876 | -0.34(-0.82%) |
Nov 15, 2019 | 40.47 | 40.92 | 39.83 | 40.82 | 226,884 | +0.70(+1.74%) |
Nov 14, 2019 | 39.79 | 40.67 | 39.36 | 40.12 | 207,816 | +0.37(+0.94%) |
Nov 13, 2019 | 41.38 | 41.94 | 39.37 | 39.74 | 239,850 | -1.94(-4.66%) |
Nov 12, 2019 | 41.33 | 42.13 | 40.98 | 41.69 | 147,589 | +0.38(+0.93%) |
Nov 11, 2019 | 41.22 | 41.57 | 40.89 | 41.30 | 135,718 | -0.30(-0.71%) |
Nov 08, 2019 | 41.13 | 42.21 | 41.08 | 41.60 | 191,791 | +0.46(+1.13%) |
Nov 07, 2019 | 41.70 | 42.26 | 40.52 | 41.13 | 213,860 | -0.21(-0.50%) |
Nov 06, 2019 | 41.92 | 41.98 | 41.30 | 41.34 | 180,909 | -0.51(-1.22%) |
Nov 05, 2019 | 42.31 | 42.87 | 41.60 | 41.85 | 243,679 | -0.15(-0.36%) |
Nov 04, 2019 | 42.58 | 42.58 | 41.59 | 42.01 | 326,680 | -0.46(-1.08%) |