Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.01 | 47.03 | 45.39 | 45.82 | 632,770 | -1.54(-3.25%) |
Jan 30, 2020 | 46.28 | 47.37 | 46.28 | 47.36 | 312,825 | +0.61(+1.31%) |
Jan 29, 2020 | 45.91 | 47.27 | 45.78 | 46.75 | 394,383 | +0.97(+2.13%) |
Jan 28, 2020 | 45.87 | 46.46 | 45.31 | 45.77 | 513,959 | +0.00(+0.00%) |
Jan 27, 2020 | 45.68 | 46.43 | 45.14 | 45.77 | 669,347 | -0.68(-1.47%) |
Jan 24, 2020 | 46.97 | 47.16 | 46.12 | 46.45 | 688,775 | -0.58(-1.22%) |
Jan 23, 2020 | 47.56 | 47.94 | 46.97 | 47.03 | 749,914 | -0.93(-1.93%) |
Jan 22, 2020 | 48.72 | 49.23 | 47.34 | 47.96 | 1,011,721 | -1.60(-3.23%) |
Jan 21, 2020 | 48.89 | 50.15 | 48.66 | 49.56 | 680,068 | +0.66(+1.36%) |
Jan 17, 2020 | 48.85 | 49.44 | 48.52 | 48.89 | 496,143 | +0.35(+0.72%) |
Jan 16, 2020 | 47.78 | 49.50 | 47.73 | 48.54 | 548,288 | +1.20(+2.53%) |
Jan 15, 2020 | 47.75 | 48.14 | 46.89 | 47.34 | 338,944 | -0.47(-0.98%) |
Jan 14, 2020 | 47.88 | 48.64 | 47.57 | 47.81 | 414,826 | +0.00(+0.00%) |
Jan 13, 2020 | 47.35 | 48.01 | 46.94 | 47.81 | 358,721 | +0.51(+1.07%) |
Jan 10, 2020 | 47.61 | 47.61 | 46.75 | 47.30 | 281,972 | -0.09(-0.19%) |
Jan 09, 2020 | 47.23 | 47.61 | 46.80 | 47.39 | 249,403 | +0.52(+1.10%) |
Jan 08, 2020 | 45.94 | 46.97 | 45.85 | 46.87 | 368,236 | +0.89(+1.93%) |
Jan 07, 2020 | 46.36 | 46.40 | 45.86 | 45.99 | 399,947 | -0.25(-0.55%) |
Jan 06, 2020 | 45.49 | 46.32 | 44.94 | 46.24 | 698,272 | +0.20(+0.44%) |
Jan 03, 2020 | 46.01 | 46.28 | 45.33 | 46.04 | 561,174 | -0.57(-1.21%) |
Jan 02, 2020 | 45.71 | 46.84 | 45.33 | 46.60 | 584,082 | +1.15(+2.53%) |
Dec 31, 2019 | 45.40 | 45.90 | 44.77 | 45.45 | 476,347 | +0.05(+0.11%) |
Dec 30, 2019 | 46.12 | 46.47 | 45.37 | 45.40 | 259,817 | -0.56(-1.21%) |
Dec 27, 2019 | 46.16 | 46.36 | 45.70 | 45.96 | 201,862 | -0.14(-0.30%) |
Dec 26, 2019 | 45.67 | 46.27 | 45.53 | 46.09 | 223,560 | +0.57(+1.24%) |
Dec 24, 2019 | 45.75 | 46.18 | 45.46 | 45.53 | 169,552 | -0.25(-0.55%) |
Dec 23, 2019 | 46.06 | 46.13 | 45.48 | 45.78 | 282,106 | -0.33(-0.72%) |
Dec 20, 2019 | 46.16 | 46.88 | 45.95 | 46.11 | 1,690,601 | -0.09(-0.19%) |
Dec 19, 2019 | 45.62 | 46.41 | 45.61 | 46.20 | 671,581 | +0.39(+0.85%) |
Dec 18, 2019 | 45.80 | 46.24 | 45.67 | 45.81 | 508,476 | +0.07(+0.15%) |
Dec 17, 2019 | 45.74 | 45.99 | 45.39 | 45.74 | 575,098 | +0.27(+0.60%) |
Dec 16, 2019 | 45.88 | 46.35 | 45.35 | 45.47 | 516,683 | -0.21(-0.47%) |
Dec 13, 2019 | 46.81 | 47.31 | 45.40 | 45.68 | 487,219 | -1.20(-2.56%) |
Dec 12, 2019 | 45.58 | 47.22 | 45.56 | 46.88 | 316,878 | +1.31(+2.87%) |
Dec 11, 2019 | 45.28 | 46.47 | 45.28 | 45.58 | 476,979 | +0.28(+0.62%) |
Dec 10, 2019 | 45.19 | 45.75 | 44.99 | 45.29 | 324,281 | +0.19(+0.41%) |
Dec 09, 2019 | 46.00 | 46.06 | 44.93 | 45.11 | 545,613 | -0.91(-1.97%) |
Dec 06, 2019 | 46.79 | 47.17 | 45.71 | 46.02 | 565,380 | -0.36(-0.78%) |
Dec 05, 2019 | 46.26 | 46.38 | 45.55 | 46.38 | 239,609 | +0.32(+0.70%) |
Dec 04, 2019 | 45.12 | 46.47 | 45.12 | 46.06 | 520,750 | +0.97(+2.16%) |
Dec 03, 2019 | 45.12 | 45.34 | 44.09 | 45.08 | 488,848 | -0.58(-1.26%) |
Dec 02, 2019 | 47.77 | 47.98 | 45.59 | 45.66 | 652,343 | -1.55(-3.28%) |
Nov 29, 2019 | 48.07 | 48.07 | 47.12 | 47.21 | 159,808 | -0.80(-1.67%) |
Nov 27, 2019 | 47.61 | 48.37 | 47.26 | 48.01 | 293,665 | +0.39(+0.82%) |
Nov 26, 2019 | 47.76 | 48.38 | 47.33 | 47.62 | 352,172 | -0.44(-0.91%) |
Nov 25, 2019 | 46.69 | 48.37 | 46.60 | 48.05 | 549,563 | +1.41(+3.02%) |
Nov 22, 2019 | 45.62 | 46.82 | 45.62 | 46.64 | 477,014 | +1.08(+2.37%) |
Nov 21, 2019 | 46.75 | 46.96 | 45.34 | 45.56 | 596,555 | -0.40(-0.87%) |
Nov 20, 2019 | 45.53 | 46.51 | 45.46 | 45.96 | 577,788 | +0.35(+0.77%) |
Nov 19, 2019 | 44.76 | 45.84 | 44.76 | 45.61 | 361,410 | +0.91(+2.05%) |
Nov 18, 2019 | 45.17 | 45.22 | 44.49 | 44.70 | 375,859 | -0.54(-1.20%) |
Nov 15, 2019 | 45.49 | 45.88 | 45.04 | 45.24 | 325,409 | -0.12(-0.26%) |
Nov 14, 2019 | 45.13 | 45.61 | 44.78 | 45.36 | 243,754 | +0.10(+0.21%) |
Nov 13, 2019 | 44.67 | 45.46 | 44.53 | 45.26 | 335,523 | +0.25(+0.55%) |
Nov 12, 2019 | 44.84 | 45.71 | 44.63 | 45.01 | 377,822 | +0.36(+0.80%) |
Nov 11, 2019 | 45.32 | 45.89 | 44.63 | 44.66 | 285,774 | -1.03(-2.26%) |
Nov 08, 2019 | 45.30 | 45.75 | 44.60 | 45.69 | 244,931 | +0.40(+0.88%) |
Nov 07, 2019 | 45.11 | 45.84 | 44.99 | 45.29 | 315,395 | +0.58(+1.31%) |
Nov 06, 2019 | 45.11 | 45.11 | 43.92 | 44.71 | 309,512 | -0.36(-0.80%) |
Nov 05, 2019 | 45.19 | 45.44 | 44.60 | 45.07 | 338,864 | -0.12(-0.26%) |
Nov 04, 2019 | 45.98 | 46.33 | 44.13 | 45.18 | 682,454 | -0.54(-1.17%) |