Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.01 | 47.02 | 45.48 | 45.60 | 308,756 | -1.48(-3.15%) |
Jan 30, 2020 | 46.67 | 47.09 | 46.43 | 47.08 | 178,148 | +0.30(+0.65%) |
Jan 29, 2020 | 47.13 | 47.18 | 46.73 | 46.78 | 267,300 | -0.17(-0.37%) |
Jan 28, 2020 | 46.81 | 47.16 | 46.63 | 46.95 | 152,537 | +0.41(+0.88%) |
Jan 27, 2020 | 46.05 | 46.93 | 45.93 | 46.54 | 332,843 | -0.14(-0.29%) |
Jan 24, 2020 | 47.53 | 47.53 | 46.46 | 46.68 | 130,560 | -0.60(-1.28%) |
Jan 23, 2020 | 46.98 | 47.55 | 46.71 | 47.28 | 233,144 | +0.39(+0.83%) |
Jan 22, 2020 | 46.72 | 47.10 | 46.44 | 46.89 | 230,082 | +0.43(+0.92%) |
Jan 21, 2020 | 46.84 | 46.99 | 46.30 | 46.47 | 314,833 | -0.40(-0.86%) |
Jan 17, 2020 | 47.43 | 47.43 | 46.69 | 46.87 | 235,992 | -0.36(-0.76%) |
Jan 16, 2020 | 47.04 | 47.31 | 46.72 | 47.23 | 183,509 | +0.54(+1.16%) |
Jan 15, 2020 | 46.58 | 47.12 | 46.55 | 46.69 | 350,591 | +0.16(+0.35%) |
Jan 14, 2020 | 48.24 | 48.24 | 46.48 | 46.52 | 503,737 | -1.67(-3.47%) |
Jan 13, 2020 | 47.18 | 48.25 | 47.13 | 48.20 | 250,046 | +1.18(+2.51%) |
Jan 10, 2020 | 47.52 | 47.70 | 46.84 | 47.02 | 227,142 | -0.43(-0.91%) |
Jan 09, 2020 | 46.97 | 47.52 | 46.78 | 47.45 | 197,414 | +0.65(+1.39%) |
Jan 08, 2020 | 46.53 | 47.07 | 46.49 | 46.80 | 162,718 | +0.31(+0.67%) |
Jan 07, 2020 | 47.19 | 47.20 | 46.40 | 46.49 | 306,261 | -0.91(-1.91%) |
Jan 06, 2020 | 47.61 | 47.65 | 47.16 | 47.39 | 250,747 | -0.50(-1.05%) |
Jan 03, 2020 | 47.32 | 48.24 | 46.92 | 47.90 | 294,007 | +0.02(+0.04%) |
Jan 02, 2020 | 47.51 | 47.89 | 47.24 | 47.88 | 318,519 | +0.49(+1.02%) |
Dec 31, 2019 | 47.19 | 47.54 | 47.05 | 47.39 | 274,122 | +0.08(+0.17%) |
Dec 30, 2019 | 47.34 | 47.43 | 46.71 | 47.31 | 230,681 | +0.13(+0.27%) |
Dec 27, 2019 | 47.53 | 47.57 | 46.97 | 47.18 | 138,864 | -0.05(-0.10%) |
Dec 26, 2019 | 48.04 | 48.04 | 47.08 | 47.23 | 105,570 | -0.74(-1.55%) |
Dec 24, 2019 | 47.91 | 47.99 | 47.50 | 47.97 | 110,348 | +0.19(+0.40%) |
Dec 23, 2019 | 47.49 | 48.31 | 46.98 | 47.78 | 255,996 | +0.46(+0.97%) |
Dec 20, 2019 | 47.52 | 47.71 | 46.99 | 47.32 | 994,555 | -0.04(-0.08%) |
Dec 19, 2019 | 47.92 | 47.94 | 47.09 | 47.36 | 313,426 | -0.49(-1.02%) |
Dec 18, 2019 | 47.38 | 48.23 | 47.20 | 47.85 | 341,304 | +0.38(+0.80%) |
Dec 17, 2019 | 50.79 | 51.19 | 47.37 | 47.47 | 425,653 | -3.31(-6.52%) |
Dec 16, 2019 | 50.67 | 51.10 | 50.67 | 50.78 | 185,112 | +0.24(+0.47%) |
Dec 13, 2019 | 50.34 | 50.55 | 49.91 | 50.54 | 243,203 | -0.03(-0.05%) |
Dec 12, 2019 | 50.83 | 51.11 | 50.20 | 50.57 | 216,185 | -0.27(-0.52%) |
Dec 11, 2019 | 51.36 | 51.57 | 50.69 | 50.83 | 323,250 | -0.38(-0.75%) |
Dec 10, 2019 | 51.68 | 51.89 | 51.19 | 51.22 | 238,295 | -0.51(-0.99%) |
Dec 09, 2019 | 52.13 | 52.13 | 51.72 | 51.73 | 225,949 | -0.49(-0.93%) |
Dec 06, 2019 | 52.41 | 52.72 | 51.61 | 52.22 | 371,032 | -0.02(-0.04%) |
Dec 05, 2019 | 51.57 | 52.24 | 51.32 | 52.24 | 240,913 | +0.70(+1.35%) |
Dec 04, 2019 | 52.23 | 52.38 | 51.51 | 51.54 | 271,466 | -0.38(-0.72%) |
Dec 03, 2019 | 51.23 | 52.04 | 51.10 | 51.91 | 561,911 | +0.16(+0.30%) |
Dec 02, 2019 | 52.23 | 52.27 | 51.39 | 51.76 | 247,947 | -0.38(-0.73%) |
Nov 29, 2019 | 52.20 | 52.44 | 51.85 | 52.14 | 102,662 | -0.14(-0.26%) |
Nov 27, 2019 | 52.55 | 52.64 | 52.14 | 52.28 | 97,178 | -0.06(-0.12%) |
Nov 26, 2019 | 51.90 | 52.58 | 51.80 | 52.34 | 245,130 | +0.67(+1.31%) |
Nov 25, 2019 | 51.75 | 52.10 | 51.52 | 51.67 | 351,841 | +0.30(+0.59%) |
Nov 22, 2019 | 52.49 | 52.49 | 51.24 | 51.37 | 160,026 | -0.97(-1.86%) |
Nov 21, 2019 | 53.05 | 53.06 | 51.94 | 52.34 | 196,995 | -0.46(-0.87%) |
Nov 20, 2019 | 52.98 | 53.25 | 52.31 | 52.80 | 221,293 | -0.09(-0.17%) |
Nov 19, 2019 | 52.76 | 53.51 | 52.69 | 52.89 | 369,056 | +0.39(+0.75%) |
Nov 18, 2019 | 51.89 | 52.72 | 51.80 | 52.50 | 199,365 | +0.51(+0.98%) |
Nov 15, 2019 | 51.97 | 52.03 | 51.20 | 51.99 | 711,619 | +0.22(+0.42%) |
Nov 14, 2019 | 50.88 | 51.80 | 50.77 | 51.77 | 269,256 | +0.56(+1.09%) |
Nov 13, 2019 | 51.10 | 51.56 | 50.61 | 51.21 | 137,334 | +0.02(+0.04%) |
Nov 12, 2019 | 51.10 | 51.35 | 49.90 | 51.19 | 208,301 | +0.12(+0.23%) |
Nov 11, 2019 | 50.16 | 51.29 | 50.16 | 51.07 | 468,312 | +0.70(+1.39%) |
Nov 08, 2019 | 50.41 | 50.60 | 50.08 | 50.37 | 212,674 | -0.26(-0.50%) |
Nov 07, 2019 | 51.44 | 51.63 | 50.46 | 50.63 | 258,364 | -0.50(-0.98%) |
Nov 06, 2019 | 51.51 | 51.61 | 50.89 | 51.13 | 205,604 | -0.51(-0.99%) |
Nov 05, 2019 | 51.90 | 52.31 | 51.28 | 51.64 | 241,668 | -0.48(-0.93%) |
Nov 04, 2019 | 51.60 | 52.31 | 50.63 | 52.12 | 266,656 | +0.66(+1.28%) |