Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.65 | 46.30 | 45.35 | 46.27 | 9,000 | -0.10(-0.22%) |
Jan 30, 2020 | 46.37 | 46.37 | 46.37 | 46.37 | 2 | -0.08(-0.18%) |
Jan 29, 2020 | 46.46 | 46.46 | 46.46 | 46.46 | 0 | +0.21(+0.45%) |
Jan 28, 2020 | 43.98 | 46.25 | 43.98 | 46.25 | 1,001 | +0.12(+0.27%) |
Jan 27, 2020 | 46.29 | 46.29 | 46.10 | 46.13 | 1,317 | +0.03(+0.07%) |
Jan 24, 2020 | 46.19 | 46.70 | 45.58 | 46.09 | 10,400 | +0.07(+0.15%) |
Jan 23, 2020 | 46.09 | 46.48 | 45.86 | 46.02 | 15,014 | -0.15(-0.32%) |
Jan 22, 2020 | 46.17 | 46.17 | 46.17 | 46.17 | 1 | -0.13(-0.28%) |
Jan 21, 2020 | 45.92 | 46.30 | 45.59 | 46.30 | 7,519 | +0.14(+0.31%) |
Jan 17, 2020 | 45.55 | 46.16 | 45.55 | 46.16 | 300 | +1.45(+3.26%) |
Jan 16, 2020 | 45.31 | 45.99 | 44.70 | 44.70 | 6,807 | -1.33(-2.89%) |
Jan 15, 2020 | 45.35 | 46.22 | 45.00 | 46.03 | 13,802 | -0.05(-0.12%) |
Jan 14, 2020 | 46.09 | 46.09 | 46.09 | 46.09 | 2 | +0.18(+0.40%) |
Jan 13, 2020 | 44.96 | 45.90 | 44.96 | 45.90 | 105 | -0.21(-0.45%) |
Jan 10, 2020 | 46.11 | 46.11 | 46.11 | 46.11 | 100 | -0.09(-0.18%) |
Jan 09, 2020 | 46.19 | 46.29 | 46.19 | 46.20 | 612 | +0.17(+0.36%) |
Jan 08, 2020 | 46.03 | 46.03 | 46.03 | 46.03 | 35 | +0.33(+0.72%) |
Jan 07, 2020 | 45.79 | 45.79 | 45.70 | 45.70 | 602 | +0.00(+0.00%) |
Jan 06, 2020 | 46.00 | 46.00 | 45.70 | 45.70 | 100 | -0.21(-0.47%) |
Jan 03, 2020 | 45.91 | 45.91 | 45.91 | 45.91 | 100 | +0.25(+0.56%) |
Jan 02, 2020 | 45.57 | 45.69 | 45.57 | 45.66 | 1,102 | -0.02(-0.05%) |
Dec 31, 2019 | 45.69 | 45.69 | 45.69 | 45.69 | 100 | +0.98(+2.18%) |
Dec 30, 2019 | 45.78 | 45.78 | 44.71 | 44.71 | 2,384 | -1.00(-2.19%) |
Dec 27, 2019 | 45.71 | 45.71 | 45.71 | 45.71 | 100 | -0.31(-0.67%) |
Dec 26, 2019 | 46.02 | 46.02 | 46.02 | 46.02 | 2 | -0.05(-0.11%) |
Dec 24, 2019 | 46.07 | 46.07 | 46.07 | 46.07 | 0 | +0.35(+0.77%) |
Dec 23, 2019 | 46.36 | 46.36 | 45.72 | 45.72 | 932 | -0.52(-1.12%) |
Dec 20, 2019 | 46.24 | 46.24 | 46.24 | 46.24 | 100 | +0.31(+0.67%) |
Dec 19, 2019 | 45.93 | 45.93 | 45.93 | 45.93 | 42 | -0.07(-0.15%) |
Dec 18, 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 22 | +0.86(+1.91%) |
Dec 17, 2019 | 46.01 | 46.01 | 45.14 | 45.14 | 4,716 | -0.77(-1.69%) |
Dec 16, 2019 | 45.91 | 45.91 | 45.91 | 45.91 | 2 | -0.12(-0.25%) |
Dec 13, 2019 | 45.98 | 46.03 | 45.98 | 46.03 | 100 | -0.06(-0.13%) |
Dec 12, 2019 | 46.09 | 46.09 | 46.09 | 46.09 | 85 | +0.27(+0.59%) |
Dec 11, 2019 | 46.11 | 46.11 | 45.81 | 45.82 | 1,758 | -0.31(-0.68%) |
Dec 10, 2019 | 46.13 | 46.13 | 46.13 | 46.13 | 38 | -0.12(-0.25%) |
Dec 09, 2019 | 46.25 | 46.25 | 46.25 | 46.25 | 3 | -0.08(-0.16%) |
Dec 06, 2019 | 46.33 | 46.33 | 46.33 | 46.33 | 0 | +0.30(+0.64%) |
Dec 05, 2019 | 46.22 | 46.22 | 46.01 | 46.03 | 876 | -0.16(-0.36%) |
Dec 04, 2019 | 46.20 | 46.20 | 46.20 | 46.20 | 1 | +0.06(+0.13%) |
Dec 03, 2019 | 46.13 | 46.13 | 46.13 | 46.13 | 35 | -0.05(-0.11%) |
Dec 02, 2019 | 46.19 | 46.19 | 46.19 | 46.19 | 5 | -0.29(-0.63%) |
Nov 29, 2019 | 46.65 | 46.65 | 46.47 | 46.48 | 400 | -0.17(-0.37%) |
Nov 27, 2019 | 46.65 | 46.65 | 46.65 | 46.65 | 100 | +0.23(+0.51%) |
Nov 26, 2019 | 46.41 | 46.41 | 46.41 | 46.41 | 86 | +0.05(+0.10%) |
Nov 25, 2019 | 46.40 | 46.40 | 46.37 | 46.37 | 237 | -0.03(-0.06%) |
Nov 22, 2019 | 46.40 | 46.40 | 46.40 | 46.40 | 100 | +0.21(+0.45%) |
Nov 21, 2019 | 46.19 | 46.19 | 46.19 | 46.19 | 2 | -0.05(-0.11%) |
Nov 20, 2019 | 46.22 | 46.24 | 46.05 | 46.24 | 407 | +0.10(+0.21%) |
Nov 19, 2019 | 46.10 | 46.14 | 46.10 | 46.14 | 191 | +0.02(+0.03%) |
Nov 18, 2019 | 46.12 | 46.12 | 46.12 | 46.12 | 2 | -0.12(-0.25%) |
Nov 15, 2019 | 46.24 | 46.24 | 46.24 | 46.24 | 100 | -0.17(-0.37%) |
Nov 14, 2019 | 46.99 | 46.99 | 46.41 | 46.41 | 254 | -0.04(-0.08%) |
Nov 13, 2019 | 46.45 | 46.45 | 46.45 | 46.45 | 11 | +0.00(+0.01%) |
Nov 12, 2019 | 46.45 | 46.45 | 46.45 | 46.45 | 2 | +0.13(+0.29%) |
Nov 11, 2019 | 46.31 | 46.31 | 46.31 | 46.31 | 1 | +0.01(+0.03%) |
Nov 08, 2019 | 46.30 | 46.30 | 46.30 | 46.30 | 100 | +0.12(+0.25%) |
Nov 07, 2019 | 46.18 | 46.22 | 46.18 | 46.18 | 307 | +0.12(+0.27%) |
Nov 06, 2019 | 46.07 | 46.07 | 46.06 | 46.06 | 357 | -0.20(-0.43%) |
Nov 05, 2019 | 46.00 | 46.26 | 46.00 | 46.26 | 13,790 | +0.35(+0.76%) |
Nov 04, 2019 | 45.93 | 45.93 | 45.91 | 45.91 | 687 | +0.11(+0.24%) |