Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 44.02 | 44.02 | 43.42 | 43.50 | 13,728 | -0.83(-1.86%) |
Jan 30, 2020 | 43.53 | 44.33 | 43.53 | 44.33 | 18,192 | +0.51(+1.17%) |
Jan 29, 2020 | 44.17 | 44.48 | 43.81 | 43.81 | 17,109 | -0.50(-1.14%) |
Jan 28, 2020 | 44.38 | 44.70 | 44.27 | 44.32 | 12,584 | +0.03(+0.07%) |
Jan 27, 2020 | 43.89 | 44.48 | 43.88 | 44.29 | 7,848 | -0.46(-1.03%) |
Jan 24, 2020 | 45.12 | 45.12 | 44.42 | 44.75 | 11,495 | -0.55(-1.22%) |
Jan 23, 2020 | 44.94 | 45.37 | 44.84 | 45.30 | 14,140 | +0.01(+0.02%) |
Jan 22, 2020 | 45.28 | 45.35 | 45.15 | 45.30 | 12,101 | -0.04(-0.08%) |
Jan 21, 2020 | 45.71 | 45.77 | 45.32 | 45.33 | 21,619 | -0.68(-1.47%) |
Jan 17, 2020 | 46.15 | 46.15 | 45.97 | 46.01 | 10,826 | -0.08(-0.17%) |
Jan 16, 2020 | 45.56 | 46.18 | 45.56 | 46.09 | 30,081 | +0.63(+1.39%) |
Jan 15, 2020 | 45.51 | 45.65 | 45.27 | 45.46 | 7,197 | -0.32(-0.70%) |
Jan 14, 2020 | 45.68 | 45.94 | 45.68 | 45.78 | 11,874 | -0.04(-0.08%) |
Jan 13, 2020 | 45.51 | 45.81 | 45.36 | 45.81 | 8,330 | +0.30(+0.67%) |
Jan 10, 2020 | 45.76 | 45.76 | 45.41 | 45.51 | 16,072 | -0.32(-0.69%) |
Jan 09, 2020 | 46.02 | 46.12 | 45.79 | 45.83 | 7,297 | -0.03(-0.06%) |
Jan 08, 2020 | 45.44 | 45.98 | 45.44 | 45.85 | 20,344 | +0.33(+0.73%) |
Jan 07, 2020 | 45.70 | 45.70 | 45.44 | 45.52 | 8,092 | -0.42(-0.92%) |
Jan 06, 2020 | 45.81 | 46.03 | 45.58 | 45.95 | 11,903 | -0.30(-0.65%) |
Jan 03, 2020 | 45.86 | 46.27 | 45.84 | 46.25 | 4,129 | -0.25(-0.53%) |
Jan 02, 2020 | 46.57 | 46.57 | 46.14 | 46.49 | 10,884 | +0.05(+0.12%) |
Dec 31, 2019 | 46.37 | 46.60 | 46.37 | 46.44 | 16,183 | -0.04(-0.10%) |
Dec 30, 2019 | 46.58 | 46.72 | 46.37 | 46.48 | 41,411 | +0.04(+0.08%) |
Dec 27, 2019 | 46.67 | 46.67 | 46.40 | 46.45 | 23,884 | -0.23(-0.49%) |
Dec 26, 2019 | 46.69 | 46.69 | 46.62 | 46.68 | 21,581 | -0.04(-0.09%) |
Dec 24, 2019 | 46.70 | 46.72 | 46.62 | 46.72 | 3,794 | +0.06(+0.14%) |
Dec 23, 2019 | 46.98 | 46.98 | 46.58 | 46.66 | 4,183 | -0.29(-0.62%) |
Dec 20, 2019 | 46.78 | 47.18 | 46.78 | 46.95 | 10,826 | -0.01(-0.02%) |
Dec 19, 2019 | 46.86 | 46.97 | 46.82 | 46.96 | 6,566 | -0.05(-0.11%) |
Dec 18, 2019 | 47.08 | 47.08 | 46.90 | 47.01 | 5,581 | +0.00(+0.00%) |
Dec 17, 2019 | 46.55 | 47.01 | 46.55 | 47.01 | 18,218 | +0.40(+0.86%) |
Dec 16, 2019 | 46.41 | 46.85 | 46.41 | 46.61 | 9,863 | +0.49(+1.07%) |
Dec 13, 2019 | 46.26 | 46.49 | 45.80 | 46.12 | 13,839 | -0.24(-0.51%) |
Dec 12, 2019 | 45.33 | 46.46 | 45.33 | 46.35 | 13,323 | +1.02(+2.25%) |
Dec 11, 2019 | 45.37 | 45.39 | 45.21 | 45.33 | 6,827 | -0.01(-0.02%) |
Dec 10, 2019 | 45.36 | 45.46 | 45.31 | 45.34 | 4,222 | +0.03(+0.07%) |
Dec 09, 2019 | 45.20 | 45.47 | 45.20 | 45.31 | 5,763 | -0.08(-0.18%) |
Dec 06, 2019 | 45.57 | 45.57 | 45.33 | 45.39 | 4,487 | +0.51(+1.15%) |
Dec 05, 2019 | 44.80 | 44.93 | 44.80 | 44.88 | 6,243 | +0.06(+0.13%) |
Dec 04, 2019 | 44.39 | 44.85 | 44.39 | 44.82 | 3,310 | +0.55(+1.25%) |
Dec 03, 2019 | 44.22 | 44.27 | 43.96 | 44.27 | 10,889 | -0.46(-1.02%) |
Dec 02, 2019 | 45.17 | 45.30 | 44.71 | 44.72 | 11,105 | -0.33(-0.72%) |
Nov 29, 2019 | 45.13 | 45.31 | 45.05 | 45.05 | 1,682 | -0.26(-0.58%) |
Nov 27, 2019 | 45.12 | 45.43 | 45.12 | 45.31 | 13,797 | +0.26(+0.58%) |
Nov 26, 2019 | 44.93 | 45.28 | 44.92 | 45.05 | 16,635 | -0.17(-0.38%) |
Nov 25, 2019 | 44.69 | 45.36 | 44.65 | 45.22 | 11,114 | +0.50(+1.12%) |
Nov 22, 2019 | 44.55 | 44.82 | 44.55 | 44.72 | 6,394 | +0.14(+0.32%) |
Nov 21, 2019 | 44.93 | 44.93 | 44.33 | 44.58 | 18,661 | -0.03(-0.06%) |
Nov 20, 2019 | 44.42 | 44.94 | 44.37 | 44.61 | 31,074 | -0.24(-0.54%) |
Nov 19, 2019 | 44.69 | 44.91 | 44.55 | 44.85 | 14,161 | +0.26(+0.57%) |
Nov 18, 2019 | 44.62 | 44.62 | 44.33 | 44.59 | 5,135 | -0.25(-0.55%) |
Nov 15, 2019 | 44.95 | 44.98 | 44.80 | 44.84 | 4,038 | -0.08(-0.18%) |
Nov 14, 2019 | 44.63 | 45.03 | 44.63 | 44.92 | 6,959 | +0.00(+0.00%) |
Nov 13, 2019 | 44.84 | 45.04 | 44.77 | 44.92 | 15,195 | -0.39(-0.87%) |
Nov 12, 2019 | 45.20 | 45.42 | 45.20 | 45.31 | 5,739 | +0.13(+0.30%) |
Nov 11, 2019 | 45.01 | 45.21 | 45.00 | 45.18 | 10,454 | -0.13(-0.30%) |
Nov 08, 2019 | 45.24 | 45.53 | 45.24 | 45.31 | 7,628 | -0.04(-0.10%) |
Nov 07, 2019 | 45.44 | 45.66 | 45.26 | 45.36 | 19,477 | +0.19(+0.43%) |
Nov 06, 2019 | 45.17 | 45.23 | 44.91 | 45.16 | 11,089 | -0.17(-0.39%) |
Nov 05, 2019 | 45.10 | 45.50 | 45.02 | 45.34 | 11,700 | +0.39(+0.87%) |
Nov 04, 2019 | 44.71 | 45.00 | 44.71 | 44.95 | 12,181 | +0.55(+1.24%) |