Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.77 | 47.84 | 47.10 | 47.31 | 147,622 | -0.57(-1.18%) |
Jan 30, 2020 | 46.96 | 47.91 | 46.81 | 47.88 | 106,917 | +0.80(+1.69%) |
Jan 29, 2020 | 47.26 | 47.26 | 46.87 | 47.08 | 160,799 | -0.27(-0.56%) |
Jan 28, 2020 | 47.59 | 47.70 | 47.21 | 47.35 | 96,608 | -0.02(-0.04%) |
Jan 27, 2020 | 47.10 | 47.57 | 46.99 | 47.36 | 76,740 | -0.01(-0.02%) |
Jan 24, 2020 | 47.57 | 47.74 | 47.14 | 47.37 | 65,886 | -0.16(-0.33%) |
Jan 23, 2020 | 47.36 | 47.69 | 47.12 | 47.53 | 101,448 | +0.19(+0.41%) |
Jan 22, 2020 | 47.48 | 47.50 | 47.20 | 47.34 | 80,734 | -0.01(-0.02%) |
Jan 21, 2020 | 47.52 | 47.52 | 46.99 | 47.35 | 93,194 | -0.04(-0.07%) |
Jan 17, 2020 | 47.78 | 47.97 | 46.83 | 47.38 | 112,754 | -0.16(-0.33%) |
Jan 16, 2020 | 46.81 | 47.57 | 46.81 | 47.54 | 98,140 | +0.96(+2.07%) |
Jan 15, 2020 | 46.07 | 46.75 | 46.07 | 46.58 | 84,465 | +0.44(+0.96%) |
Jan 14, 2020 | 46.38 | 46.42 | 45.95 | 46.14 | 73,828 | -0.19(-0.40%) |
Jan 13, 2020 | 45.82 | 46.41 | 45.82 | 46.32 | 80,901 | +0.52(+1.14%) |
Jan 10, 2020 | 45.54 | 45.90 | 45.36 | 45.80 | 86,490 | +0.35(+0.78%) |
Jan 09, 2020 | 45.18 | 45.53 | 45.14 | 45.45 | 72,184 | +0.28(+0.63%) |
Jan 08, 2020 | 45.04 | 45.46 | 45.02 | 45.16 | 149,501 | +0.13(+0.29%) |
Jan 07, 2020 | 45.13 | 45.39 | 44.90 | 45.03 | 95,809 | -0.35(-0.78%) |
Jan 06, 2020 | 45.18 | 45.55 | 44.95 | 45.39 | 127,448 | -0.02(-0.04%) |
Jan 03, 2020 | 45.46 | 45.59 | 45.09 | 45.40 | 109,131 | -0.26(-0.56%) |
Jan 02, 2020 | 45.38 | 45.69 | 44.99 | 45.66 | 199,509 | +0.35(+0.78%) |
Dec 31, 2019 | 45.12 | 45.44 | 44.99 | 45.31 | 92,490 | +0.27(+0.59%) |
Dec 30, 2019 | 45.20 | 45.51 | 44.79 | 45.04 | 168,194 | -0.19(-0.41%) |
Dec 27, 2019 | 45.13 | 45.25 | 44.57 | 45.23 | 126,565 | +0.17(+0.37%) |
Dec 26, 2019 | 45.01 | 45.33 | 44.78 | 45.06 | 173,998 | -0.04(-0.08%) |
Dec 24, 2019 | 45.21 | 45.21 | 44.71 | 45.09 | 94,528 | -0.18(-0.39%) |
Dec 23, 2019 | 46.33 | 46.33 | 44.89 | 45.27 | 139,378 | -0.84(-1.82%) |
Dec 20, 2019 | 46.43 | 46.46 | 45.98 | 46.11 | 302,716 | -0.38(-0.82%) |
Dec 19, 2019 | 46.71 | 46.96 | 46.35 | 46.49 | 294,286 | -0.20(-0.44%) |
Dec 18, 2019 | 46.39 | 46.90 | 45.85 | 46.69 | 166,282 | +0.34(+0.72%) |
Dec 17, 2019 | 45.73 | 46.46 | 45.69 | 46.36 | 121,530 | +0.66(+1.45%) |
Dec 16, 2019 | 44.91 | 45.75 | 44.70 | 45.69 | 186,375 | +1.28(+2.88%) |
Dec 13, 2019 | 44.17 | 44.56 | 43.89 | 44.41 | 112,867 | +0.35(+0.80%) |
Dec 12, 2019 | 44.30 | 44.67 | 43.88 | 44.06 | 176,727 | -0.19(-0.42%) |
Dec 11, 2019 | 44.23 | 44.63 | 43.98 | 44.25 | 105,209 | +0.24(+0.54%) |
Dec 10, 2019 | 43.94 | 44.12 | 43.64 | 44.01 | 97,315 | +0.19(+0.44%) |
Dec 09, 2019 | 43.99 | 43.99 | 43.45 | 43.81 | 95,616 | -0.06(-0.14%) |
Dec 06, 2019 | 43.66 | 44.40 | 43.59 | 43.88 | 117,735 | +0.24(+0.55%) |
Dec 05, 2019 | 43.78 | 43.81 | 43.48 | 43.64 | 96,098 | +0.03(+0.06%) |
Dec 04, 2019 | 43.48 | 43.81 | 43.48 | 43.61 | 90,075 | +0.19(+0.43%) |
Dec 03, 2019 | 43.17 | 43.48 | 42.95 | 43.42 | 97,482 | +0.25(+0.57%) |
Dec 02, 2019 | 43.31 | 43.55 | 42.92 | 43.18 | 111,836 | -0.25(-0.57%) |
Nov 29, 2019 | 43.87 | 43.87 | 43.24 | 43.42 | 65,660 | -0.28(-0.65%) |
Nov 27, 2019 | 44.23 | 44.58 | 43.57 | 43.71 | 238,867 | -0.42(-0.94%) |
Nov 26, 2019 | 44.17 | 44.42 | 43.68 | 44.12 | 194,190 | -0.04(-0.10%) |
Nov 25, 2019 | 43.17 | 44.18 | 43.17 | 44.17 | 183,288 | +0.89(+2.06%) |
Nov 22, 2019 | 42.85 | 43.39 | 42.57 | 43.27 | 91,358 | +0.42(+0.99%) |
Nov 21, 2019 | 43.20 | 43.48 | 42.55 | 42.85 | 81,449 | -0.29(-0.68%) |
Nov 20, 2019 | 42.98 | 43.33 | 42.79 | 43.14 | 170,620 | +0.23(+0.54%) |
Nov 19, 2019 | 43.16 | 43.44 | 42.87 | 42.91 | 116,768 | -0.27(-0.61%) |
Nov 18, 2019 | 43.57 | 43.88 | 43.10 | 43.18 | 56,034 | -0.33(-0.75%) |
Nov 15, 2019 | 43.27 | 43.58 | 42.97 | 43.50 | 79,131 | +0.34(+0.80%) |
Nov 14, 2019 | 43.46 | 43.64 | 43.11 | 43.16 | 90,888 | -0.50(-1.15%) |
Nov 13, 2019 | 43.64 | 43.83 | 43.50 | 43.66 | 119,371 | -0.06(-0.14%) |
Nov 12, 2019 | 43.76 | 43.97 | 43.39 | 43.72 | 71,694 | +0.11(+0.26%) |
Nov 11, 2019 | 43.38 | 43.76 | 43.21 | 43.61 | 85,872 | +0.17(+0.38%) |
Nov 08, 2019 | 43.65 | 43.81 | 43.24 | 43.44 | 99,301 | -0.37(-0.84%) |
Nov 07, 2019 | 44.99 | 44.99 | 43.53 | 43.81 | 121,641 | -1.03(-2.29%) |
Nov 06, 2019 | 45.29 | 45.92 | 44.60 | 44.84 | 132,498 | -0.20(-0.45%) |
Nov 05, 2019 | 49.08 | 49.08 | 44.43 | 45.04 | 177,453 | -4.49(-9.07%) |
Nov 04, 2019 | 50.37 | 50.37 | 49.43 | 49.53 | 89,250 | -0.84(-1.67%) |