Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.33 | 45.33 | 44.76 | 45.09 | 18,876 | -0.99(-2.14%) |
Jan 30, 2020 | 45.75 | 46.08 | 45.63 | 46.08 | 2,639 | -0.03(-0.07%) |
Jan 29, 2020 | 46.12 | 46.58 | 46.11 | 46.11 | 4,813 | -0.04(-0.08%) |
Jan 28, 2020 | 46.32 | 46.32 | 46.15 | 46.15 | 2,135 | +0.15(+0.33%) |
Jan 27, 2020 | 45.82 | 46.05 | 45.00 | 46.00 | 21,623 | -0.61(-1.31%) |
Jan 24, 2020 | 47.05 | 47.05 | 46.38 | 46.61 | 8,774 | -0.54(-1.15%) |
Jan 23, 2020 | 47.56 | 47.56 | 46.72 | 47.15 | 5,917 | -0.18(-0.38%) |
Jan 22, 2020 | 47.18 | 47.38 | 47.14 | 47.33 | 2,332 | +0.37(+0.78%) |
Jan 21, 2020 | 47.06 | 47.10 | 46.87 | 46.97 | 4,381 | -0.28(-0.59%) |
Jan 17, 2020 | 47.21 | 47.37 | 47.21 | 47.24 | 2,652 | -0.05(-0.11%) |
Jan 16, 2020 | 47.56 | 47.71 | 47.11 | 47.30 | 15,433 | +0.47(+1.01%) |
Jan 15, 2020 | 47.07 | 47.07 | 46.82 | 46.82 | 5,560 | +0.17(+0.37%) |
Jan 14, 2020 | 46.49 | 47.03 | 46.49 | 46.65 | 7,918 | +0.15(+0.31%) |
Jan 13, 2020 | 45.95 | 46.71 | 45.95 | 46.51 | 9,495 | +0.33(+0.71%) |
Jan 10, 2020 | 46.17 | 46.29 | 45.94 | 46.18 | 5,101 | +0.02(+0.04%) |
Jan 09, 2020 | 46.28 | 46.45 | 46.14 | 46.16 | 22,652 | -0.14(-0.29%) |
Jan 08, 2020 | 46.38 | 46.70 | 46.30 | 46.30 | 11,306 | +0.08(+0.18%) |
Jan 07, 2020 | 46.51 | 46.55 | 45.95 | 46.22 | 9,196 | +0.13(+0.29%) |
Jan 06, 2020 | 45.64 | 46.17 | 45.49 | 46.08 | 13,542 | +0.08(+0.17%) |
Jan 03, 2020 | 45.63 | 46.29 | 45.63 | 46.00 | 14,998 | -0.05(-0.10%) |
Jan 02, 2020 | 45.96 | 46.12 | 45.77 | 46.05 | 16,534 | +0.02(+0.04%) |
Dec 31, 2019 | 46.08 | 46.18 | 45.79 | 46.03 | 12,958 | +0.14(+0.31%) |
Dec 30, 2019 | 46.04 | 46.22 | 45.69 | 45.89 | 12,262 | -0.05(-0.11%) |
Dec 27, 2019 | 46.71 | 46.71 | 45.92 | 45.94 | 9,489 | -0.25(-0.55%) |
Dec 26, 2019 | 46.07 | 46.29 | 46.07 | 46.19 | 14,692 | +0.06(+0.13%) |
Dec 24, 2019 | 46.10 | 46.54 | 46.04 | 46.13 | 21,631 | +0.00(+0.00%) |
Dec 23, 2019 | 45.84 | 46.34 | 45.84 | 46.13 | 10,421 | +0.14(+0.31%) |
Dec 20, 2019 | 46.06 | 46.06 | 45.88 | 45.99 | 3,673 | +0.16(+0.34%) |
Dec 19, 2019 | 45.72 | 46.23 | 45.70 | 45.83 | 8,899 | -0.07(-0.15%) |
Dec 18, 2019 | 45.96 | 45.96 | 45.51 | 45.90 | 8,471 | +0.43(+0.95%) |
Dec 17, 2019 | 45.22 | 45.47 | 45.22 | 45.47 | 31,759 | +0.16(+0.35%) |
Dec 16, 2019 | 45.82 | 45.82 | 45.18 | 45.31 | 35,049 | +0.21(+0.47%) |
Dec 13, 2019 | 45.92 | 45.92 | 45.03 | 45.10 | 1,531 | -0.27(-0.59%) |
Dec 12, 2019 | 45.57 | 45.78 | 45.27 | 45.37 | 29,837 | +0.36(+0.79%) |
Dec 11, 2019 | 45.18 | 45.18 | 44.72 | 45.01 | 4,928 | +0.17(+0.37%) |
Dec 10, 2019 | 44.88 | 44.88 | 44.66 | 44.84 | 2,362 | -0.03(-0.06%) |
Dec 09, 2019 | 45.05 | 45.08 | 44.87 | 44.87 | 13,415 | -0.16(-0.36%) |
Dec 06, 2019 | 45.31 | 45.63 | 45.03 | 45.03 | 34,618 | +0.54(+1.20%) |
Dec 05, 2019 | 44.34 | 44.68 | 44.34 | 44.50 | 9,651 | -0.24(-0.55%) |
Dec 04, 2019 | 44.62 | 44.74 | 44.60 | 44.74 | 5,680 | +0.45(+1.01%) |
Dec 03, 2019 | 44.48 | 44.48 | 43.95 | 44.29 | 10,364 | -0.26(-0.59%) |
Dec 02, 2019 | 45.62 | 45.62 | 44.39 | 44.56 | 13,124 | -0.57(-1.25%) |
Nov 29, 2019 | 45.06 | 45.25 | 45.06 | 45.12 | 2,246 | -0.24(-0.52%) |
Nov 27, 2019 | 46.02 | 46.02 | 45.25 | 45.36 | 26,448 | -0.07(-0.15%) |
Nov 26, 2019 | 45.25 | 45.47 | 45.02 | 45.43 | 8,287 | +0.55(+1.23%) |
Nov 25, 2019 | 44.77 | 44.91 | 44.77 | 44.87 | 989 | +0.83(+1.88%) |
Nov 22, 2019 | 43.94 | 44.10 | 43.89 | 44.05 | 3,676 | +0.03(+0.06%) |
Nov 21, 2019 | 44.64 | 44.64 | 43.99 | 44.02 | 3,583 | +0.09(+0.19%) |
Nov 20, 2019 | 44.56 | 44.65 | 43.94 | 43.94 | 5,892 | -0.68(-1.52%) |
Nov 19, 2019 | 44.35 | 44.70 | 44.30 | 44.61 | 3,914 | +0.48(+1.08%) |
Nov 18, 2019 | 44.34 | 44.34 | 44.14 | 44.14 | 4,329 | -0.09(-0.20%) |
Nov 15, 2019 | 44.63 | 44.63 | 44.09 | 44.23 | 5,616 | +0.45(+1.03%) |
Nov 14, 2019 | 44.43 | 44.43 | 43.78 | 43.78 | 1,857 | -0.20(-0.46%) |
Nov 13, 2019 | 43.98 | 44.21 | 43.84 | 43.98 | 4,422 | -0.36(-0.81%) |
Nov 12, 2019 | 44.61 | 44.61 | 43.87 | 44.34 | 20,381 | +0.34(+0.78%) |
Nov 11, 2019 | 44.01 | 44.01 | 44.00 | 44.00 | 1,447 | +0.12(+0.28%) |
Nov 08, 2019 | 43.82 | 43.92 | 43.69 | 43.88 | 3,063 | +0.51(+1.19%) |
Nov 07, 2019 | 43.81 | 43.83 | 43.36 | 43.36 | 4,282 | +0.12(+0.27%) |
Nov 06, 2019 | 43.26 | 43.44 | 43.08 | 43.25 | 22,136 | -0.35(-0.80%) |
Nov 05, 2019 | 43.60 | 43.60 | 43.38 | 43.60 | 3,236 | +0.48(+1.10%) |
Nov 04, 2019 | 42.95 | 43.12 | 42.95 | 43.12 | 3,060 | +0.25(+0.58%) |