Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.85 | 46.90 | 46.38 | 46.52 | 58,696 | -0.83(-1.75%) |
Jan 30, 2020 | 46.97 | 47.35 | 46.85 | 47.35 | 42,958 | -0.16(-0.34%) |
Jan 29, 2020 | 47.62 | 47.66 | 47.39 | 47.51 | 79,015 | -0.05(-0.10%) |
Jan 28, 2020 | 47.36 | 47.61 | 47.27 | 47.56 | 52,123 | +0.32(+0.68%) |
Jan 27, 2020 | 47.28 | 47.54 | 47.20 | 47.24 | 37,342 | -1.21(-2.49%) |
Jan 24, 2020 | 48.76 | 48.84 | 48.30 | 48.45 | 44,623 | -0.24(-0.50%) |
Jan 23, 2020 | 48.65 | 48.73 | 48.36 | 48.69 | 37,761 | -0.21(-0.43%) |
Jan 22, 2020 | 49.00 | 49.09 | 48.85 | 48.90 | 30,387 | +0.09(+0.18%) |
Jan 21, 2020 | 48.94 | 49.09 | 48.76 | 48.81 | 129,781 | -0.33(-0.66%) |
Jan 17, 2020 | 49.13 | 49.22 | 49.04 | 49.14 | 39,588 | +0.13(+0.27%) |
Jan 16, 2020 | 48.85 | 49.03 | 48.81 | 49.01 | 64,863 | +0.22(+0.45%) |
Jan 15, 2020 | 48.70 | 48.86 | 48.70 | 48.79 | 119,503 | -0.08(-0.16%) |
Jan 14, 2020 | 48.66 | 48.92 | 48.64 | 48.86 | 49,912 | +0.20(+0.41%) |
Jan 13, 2020 | 48.58 | 48.85 | 48.48 | 48.66 | 31,634 | +0.26(+0.54%) |
Jan 10, 2020 | 48.50 | 48.61 | 48.37 | 48.40 | 55,264 | -0.17(-0.36%) |
Jan 09, 2020 | 48.53 | 48.62 | 48.42 | 48.58 | 37,173 | +0.18(+0.38%) |
Jan 08, 2020 | 48.27 | 48.53 | 48.25 | 48.39 | 57,767 | +0.05(+0.10%) |
Jan 07, 2020 | 48.37 | 48.45 | 48.29 | 48.34 | 46,321 | -0.01(-0.02%) |
Jan 06, 2020 | 48.10 | 48.37 | 48.10 | 48.35 | 142,879 | +0.10(+0.21%) |
Jan 03, 2020 | 48.33 | 48.57 | 48.25 | 48.25 | 53,662 | -0.68(-1.39%) |
Jan 02, 2020 | 48.79 | 48.98 | 48.76 | 48.93 | 261,680 | +0.31(+0.63%) |
Dec 31, 2019 | 48.50 | 48.64 | 48.31 | 48.63 | 111,443 | +0.14(+0.29%) |
Dec 30, 2019 | 48.71 | 48.71 | 48.31 | 48.49 | 90,426 | -0.33(-0.68%) |
Dec 27, 2019 | 48.80 | 48.86 | 48.64 | 48.82 | 58,582 | +0.21(+0.43%) |
Dec 26, 2019 | 48.44 | 48.67 | 48.39 | 48.61 | 30,615 | +0.16(+0.32%) |
Dec 24, 2019 | 48.37 | 48.46 | 48.30 | 48.45 | 18,192 | +0.01(+0.02%) |
Dec 23, 2019 | 48.37 | 48.48 | 48.32 | 48.44 | 43,817 | +0.14(+0.29%) |
Dec 20, 2019 | 48.49 | 48.58 | 48.30 | 48.30 | 111,558 | -0.04(-0.09%) |
Dec 19, 2019 | 48.32 | 48.40 | 48.23 | 48.35 | 43,055 | -0.04(-0.09%) |
Dec 18, 2019 | 48.41 | 48.47 | 48.32 | 48.39 | 35,127 | -0.08(-0.17%) |
Dec 17, 2019 | 48.46 | 48.58 | 48.43 | 48.48 | 51,117 | -0.12(-0.24%) |
Dec 16, 2019 | 48.51 | 48.67 | 48.47 | 48.59 | 39,695 | +0.39(+0.82%) |
Dec 13, 2019 | 48.07 | 48.31 | 47.95 | 48.20 | 39,131 | +0.17(+0.36%) |
Dec 12, 2019 | 47.59 | 48.03 | 47.59 | 48.03 | 55,846 | +0.30(+0.63%) |
Dec 11, 2019 | 47.44 | 47.73 | 47.44 | 47.73 | 42,901 | +0.30(+0.64%) |
Dec 10, 2019 | 47.36 | 47.52 | 47.26 | 47.42 | 42,102 | +0.06(+0.13%) |
Dec 09, 2019 | 47.50 | 47.59 | 47.35 | 47.36 | 50,299 | -0.21(-0.44%) |
Dec 06, 2019 | 47.51 | 47.60 | 47.46 | 47.57 | 28,815 | +0.44(+0.93%) |
Dec 05, 2019 | 47.18 | 47.20 | 47.05 | 47.13 | 62,025 | -0.00(-0.01%) |
Dec 04, 2019 | 46.99 | 47.14 | 46.97 | 47.14 | 32,452 | +0.44(+0.94%) |
Dec 03, 2019 | 46.46 | 46.76 | 46.33 | 46.70 | 53,642 | -0.08(-0.17%) |
Dec 02, 2019 | 46.86 | 46.92 | 46.67 | 46.78 | 43,920 | -0.30(-0.63%) |
Nov 29, 2019 | 47.10 | 47.16 | 47.01 | 47.07 | 15,159 | -0.47(-0.99%) |
Nov 27, 2019 | 47.40 | 47.54 | 47.35 | 47.54 | 44,669 | +0.09(+0.18%) |
Nov 26, 2019 | 47.25 | 47.46 | 47.20 | 47.46 | 39,252 | +0.10(+0.22%) |
Nov 25, 2019 | 47.16 | 47.37 | 47.16 | 47.35 | 68,734 | +0.50(+1.06%) |
Nov 22, 2019 | 46.99 | 47.01 | 46.78 | 46.86 | 34,717 | -0.01(-0.02%) |
Nov 21, 2019 | 46.91 | 46.91 | 46.75 | 46.87 | 74,243 | -0.04(-0.09%) |
Nov 20, 2019 | 46.97 | 47.16 | 46.78 | 46.91 | 63,610 | -0.22(-0.46%) |
Nov 19, 2019 | 47.34 | 47.34 | 47.09 | 47.13 | 36,455 | -0.14(-0.29%) |
Nov 18, 2019 | 47.14 | 47.32 | 47.08 | 47.27 | 47,376 | +0.07(+0.15%) |
Nov 15, 2019 | 47.11 | 47.27 | 47.09 | 47.20 | 30,319 | +0.28(+0.59%) |
Nov 14, 2019 | 46.79 | 46.95 | 46.71 | 46.92 | 46,610 | -0.06(-0.13%) |
Nov 13, 2019 | 46.92 | 47.09 | 46.88 | 46.98 | 45,474 | -0.25(-0.52%) |
Nov 12, 2019 | 47.24 | 47.34 | 47.16 | 47.23 | 24,896 | +0.01(+0.03%) |
Nov 11, 2019 | 47.09 | 47.30 | 47.06 | 47.22 | 29,817 | -0.15(-0.31%) |
Nov 08, 2019 | 47.33 | 47.40 | 47.18 | 47.36 | 40,040 | -0.16(-0.33%) |
Nov 07, 2019 | 47.58 | 47.61 | 47.45 | 47.52 | 33,844 | +0.17(+0.36%) |
Nov 06, 2019 | 47.32 | 47.39 | 47.20 | 47.35 | 64,348 | +0.03(+0.05%) |
Nov 05, 2019 | 47.26 | 47.32 | 47.13 | 47.32 | 129,679 | +0.03(+0.07%) |
Nov 04, 2019 | 47.22 | 47.28 | 47.17 | 47.28 | 135,767 | +0.22(+0.46%) |