Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.88 | 48.92 | 48.19 | 48.29 | 323,061 | -0.63(-1.29%) |
Jan 30, 2020 | 48.78 | 48.99 | 48.70 | 48.92 | 76,339 | -0.02(-0.04%) |
Jan 29, 2020 | 49.14 | 49.14 | 48.83 | 48.93 | 79,703 | -0.09(-0.18%) |
Jan 28, 2020 | 48.92 | 49.17 | 48.86 | 49.02 | 156,246 | +0.18(+0.38%) |
Jan 27, 2020 | 48.83 | 48.98 | 48.72 | 48.84 | 206,428 | -0.29(-0.59%) |
Jan 24, 2020 | 49.35 | 49.37 | 48.94 | 49.13 | 155,129 | -0.15(-0.30%) |
Jan 23, 2020 | 48.89 | 49.28 | 48.71 | 49.27 | 171,554 | +0.42(+0.86%) |
Jan 22, 2020 | 49.33 | 49.44 | 48.78 | 48.86 | 835,723 | -0.38(-0.78%) |
Jan 21, 2020 | 48.80 | 49.24 | 48.70 | 49.24 | 125,121 | +0.53(+1.10%) |
Jan 17, 2020 | 48.71 | 48.91 | 48.64 | 48.71 | 112,602 | +0.00(+0.00%) |
Jan 16, 2020 | 48.26 | 48.71 | 48.26 | 48.71 | 123,956 | +0.54(+1.13%) |
Jan 15, 2020 | 47.87 | 48.30 | 47.87 | 48.16 | 83,072 | +0.39(+0.82%) |
Jan 14, 2020 | 47.92 | 47.92 | 47.51 | 47.77 | 164,049 | -0.20(-0.42%) |
Jan 13, 2020 | 47.50 | 47.97 | 47.41 | 47.97 | 264,551 | +0.51(+1.07%) |
Jan 10, 2020 | 47.19 | 47.47 | 47.08 | 47.46 | 171,019 | +0.38(+0.80%) |
Jan 09, 2020 | 47.22 | 47.30 | 47.00 | 47.09 | 274,494 | -0.11(-0.24%) |
Jan 08, 2020 | 47.09 | 47.27 | 46.91 | 47.20 | 957,772 | +0.17(+0.37%) |
Jan 07, 2020 | 47.43 | 47.43 | 46.76 | 47.03 | 248,654 | -0.52(-1.09%) |
Jan 06, 2020 | 47.41 | 47.72 | 47.23 | 47.54 | 220,705 | +0.11(+0.24%) |
Jan 03, 2020 | 46.83 | 47.53 | 46.76 | 47.43 | 328,777 | +0.49(+1.04%) |
Jan 02, 2020 | 47.98 | 47.98 | 46.73 | 46.94 | 1,005,177 | -0.81(-1.70%) |
Dec 31, 2019 | 47.37 | 47.75 | 47.36 | 47.75 | 179,707 | +0.38(+0.81%) |
Dec 30, 2019 | 47.18 | 47.37 | 47.11 | 47.37 | 119,793 | +0.07(+0.15%) |
Dec 27, 2019 | 47.21 | 47.32 | 47.08 | 47.30 | 107,001 | +0.16(+0.33%) |
Dec 26, 2019 | 46.95 | 47.14 | 46.90 | 47.14 | 516,798 | +0.23(+0.48%) |
Dec 24, 2019 | 46.81 | 46.99 | 46.75 | 46.91 | 180,622 | +0.12(+0.26%) |
Dec 23, 2019 | 47.17 | 47.25 | 46.71 | 46.79 | 188,729 | -0.30(-0.63%) |
Dec 20, 2019 | 46.94 | 47.22 | 46.94 | 47.09 | 139,010 | +0.22(+0.47%) |
Dec 19, 2019 | 46.55 | 46.87 | 46.53 | 46.87 | 130,550 | +0.31(+0.68%) |
Dec 18, 2019 | 46.12 | 46.65 | 46.12 | 46.55 | 157,561 | +0.46(+1.01%) |
Dec 17, 2019 | 46.59 | 46.65 | 46.02 | 46.09 | 278,448 | -0.44(-0.94%) |
Dec 16, 2019 | 46.33 | 46.59 | 45.95 | 46.53 | 142,701 | +0.32(+0.70%) |
Dec 13, 2019 | 46.37 | 46.47 | 45.92 | 46.21 | 135,000 | -0.14(-0.30%) |
Dec 12, 2019 | 47.06 | 47.23 | 46.27 | 46.34 | 278,783 | -0.72(-1.53%) |
Dec 11, 2019 | 47.78 | 47.78 | 46.88 | 47.06 | 686,441 | -0.65(-1.36%) |
Dec 10, 2019 | 47.95 | 48.04 | 47.62 | 47.71 | 207,575 | -0.23(-0.49%) |
Dec 09, 2019 | 47.89 | 48.00 | 47.71 | 47.95 | 78,480 | +0.09(+0.18%) |
Dec 06, 2019 | 47.76 | 48.12 | 47.76 | 47.86 | 109,247 | +0.10(+0.20%) |
Dec 05, 2019 | 47.69 | 47.76 | 47.50 | 47.76 | 373,234 | +0.00(+0.00%) |
Dec 04, 2019 | 47.58 | 47.93 | 47.43 | 47.76 | 86,671 | +0.17(+0.36%) |
Dec 03, 2019 | 47.26 | 47.62 | 47.26 | 47.59 | 101,995 | +0.28(+0.59%) |
Dec 02, 2019 | 47.92 | 47.93 | 47.27 | 47.31 | 552,615 | -0.73(-1.51%) |
Nov 29, 2019 | 48.32 | 48.42 | 48.01 | 48.04 | 107,515 | -0.23(-0.48%) |
Nov 27, 2019 | 47.95 | 48.28 | 47.82 | 48.28 | 298,178 | +0.32(+0.67%) |
Nov 26, 2019 | 47.55 | 47.97 | 47.47 | 47.95 | 184,069 | +0.52(+1.10%) |
Nov 25, 2019 | 47.34 | 47.68 | 47.34 | 47.44 | 179,126 | +0.19(+0.40%) |
Nov 22, 2019 | 47.40 | 47.40 | 46.86 | 47.24 | 94,119 | -0.05(-0.11%) |
Nov 21, 2019 | 47.89 | 47.89 | 47.27 | 47.30 | 136,257 | -0.68(-1.41%) |
Nov 20, 2019 | 48.10 | 48.13 | 47.78 | 47.97 | 102,460 | -0.15(-0.31%) |
Nov 19, 2019 | 48.10 | 48.22 | 47.95 | 48.12 | 177,645 | +0.09(+0.18%) |
Nov 18, 2019 | 47.85 | 48.21 | 47.83 | 48.03 | 88,441 | +0.25(+0.53%) |
Nov 15, 2019 | 47.56 | 47.78 | 47.54 | 47.78 | 97,237 | +0.23(+0.49%) |
Nov 14, 2019 | 47.29 | 47.55 | 47.29 | 47.55 | 895,932 | +0.36(+0.77%) |
Nov 13, 2019 | 46.82 | 47.27 | 46.82 | 47.18 | 429,845 | +0.41(+0.87%) |
Nov 12, 2019 | 47.19 | 47.48 | 46.72 | 46.78 | 186,408 | -0.36(-0.77%) |
Nov 11, 2019 | 47.10 | 47.30 | 46.98 | 47.14 | 69,569 | +0.04(+0.09%) |
Nov 08, 2019 | 47.23 | 47.33 | 47.05 | 47.10 | 202,327 | -0.13(-0.28%) |
Nov 07, 2019 | 47.62 | 47.62 | 47.09 | 47.23 | 192,580 | -0.55(-1.14%) |
Nov 06, 2019 | 47.72 | 47.94 | 47.68 | 47.77 | 141,753 | +0.13(+0.27%) |
Nov 05, 2019 | 48.28 | 48.28 | 47.47 | 47.64 | 318,343 | -0.84(-1.73%) |
Nov 04, 2019 | 48.74 | 48.74 | 48.34 | 48.48 | 142,366 | -0.29(-0.60%) |