Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.66 | 46.67 | 45.15 | 45.26 | 311,049 | -1.47(-3.15%) |
Jan 30, 2020 | 46.33 | 46.74 | 46.09 | 46.74 | 179,470 | +0.30(+0.65%) |
Jan 29, 2020 | 46.78 | 46.84 | 46.39 | 46.44 | 269,285 | -0.17(-0.37%) |
Jan 28, 2020 | 46.46 | 46.81 | 46.29 | 46.61 | 153,670 | +0.41(+0.88%) |
Jan 27, 2020 | 45.71 | 46.58 | 45.59 | 46.20 | 335,314 | -0.14(-0.29%) |
Jan 24, 2020 | 47.18 | 47.18 | 46.12 | 46.34 | 131,530 | -0.60(-1.28%) |
Jan 23, 2020 | 46.64 | 47.20 | 46.36 | 46.94 | 234,875 | +0.39(+0.83%) |
Jan 22, 2020 | 46.37 | 46.75 | 46.09 | 46.55 | 231,791 | +0.42(+0.92%) |
Jan 21, 2020 | 46.50 | 46.64 | 45.96 | 46.13 | 317,171 | -0.40(-0.86%) |
Jan 17, 2020 | 47.08 | 47.08 | 46.34 | 46.53 | 237,744 | -0.35(-0.76%) |
Jan 16, 2020 | 46.69 | 46.96 | 46.37 | 46.88 | 184,871 | +0.54(+1.16%) |
Jan 15, 2020 | 46.24 | 46.77 | 46.21 | 46.34 | 353,195 | +0.16(+0.35%) |
Jan 14, 2020 | 47.89 | 47.89 | 46.14 | 46.18 | 507,478 | -1.66(-3.48%) |
Jan 13, 2020 | 46.84 | 47.89 | 46.79 | 47.84 | 251,902 | +1.17(+2.51%) |
Jan 10, 2020 | 47.17 | 47.35 | 46.50 | 46.67 | 228,829 | -0.43(-0.91%) |
Jan 09, 2020 | 46.63 | 47.17 | 46.44 | 47.10 | 198,880 | +0.65(+1.39%) |
Jan 08, 2020 | 46.19 | 46.73 | 46.14 | 46.45 | 163,927 | +0.31(+0.67%) |
Jan 07, 2020 | 46.84 | 46.85 | 46.05 | 46.14 | 308,535 | -0.90(-1.91%) |
Jan 06, 2020 | 47.26 | 47.30 | 46.81 | 47.04 | 252,609 | -0.50(-1.05%) |
Jan 03, 2020 | 46.97 | 47.89 | 46.57 | 47.54 | 296,190 | +0.02(+0.04%) |
Jan 02, 2020 | 47.16 | 47.53 | 46.89 | 47.53 | 320,885 | +0.48(+1.02%) |
Dec 31, 2019 | 46.84 | 47.19 | 46.70 | 47.04 | 276,158 | +0.08(+0.17%) |
Dec 30, 2019 | 46.99 | 47.08 | 46.36 | 46.96 | 232,394 | +0.13(+0.27%) |
Dec 27, 2019 | 47.18 | 47.22 | 46.62 | 46.84 | 139,895 | -0.05(-0.10%) |
Dec 26, 2019 | 47.69 | 47.69 | 46.74 | 46.88 | 106,354 | -0.74(-1.55%) |
Dec 24, 2019 | 47.55 | 47.63 | 47.15 | 47.62 | 111,167 | +0.19(+0.40%) |
Dec 23, 2019 | 47.14 | 47.95 | 46.64 | 47.43 | 257,897 | +0.45(+0.97%) |
Dec 20, 2019 | 47.17 | 47.36 | 46.64 | 46.97 | 1,001,940 | -0.04(-0.08%) |
Dec 19, 2019 | 47.56 | 47.58 | 46.74 | 47.01 | 315,753 | -0.49(-1.02%) |
Dec 18, 2019 | 47.03 | 47.88 | 46.85 | 47.49 | 343,838 | +0.38(+0.80%) |
Dec 17, 2019 | 50.41 | 50.81 | 47.02 | 47.12 | 428,814 | -3.29(-6.52%) |
Dec 16, 2019 | 50.30 | 50.72 | 50.30 | 50.41 | 186,486 | +0.24(+0.47%) |
Dec 13, 2019 | 49.97 | 50.18 | 49.54 | 50.17 | 245,009 | -0.03(-0.05%) |
Dec 12, 2019 | 50.45 | 50.73 | 49.83 | 50.20 | 217,790 | -0.26(-0.52%) |
Dec 11, 2019 | 50.98 | 51.19 | 50.31 | 50.46 | 325,651 | -0.38(-0.75%) |
Dec 10, 2019 | 51.30 | 51.51 | 50.81 | 50.84 | 240,065 | -0.51(-0.99%) |
Dec 09, 2019 | 51.74 | 51.74 | 51.34 | 51.35 | 227,627 | -0.48(-0.93%) |
Dec 06, 2019 | 52.02 | 52.33 | 51.23 | 51.83 | 373,787 | -0.02(-0.04%) |
Dec 05, 2019 | 51.19 | 51.86 | 50.94 | 51.85 | 242,702 | +0.69(+1.35%) |
Dec 04, 2019 | 51.84 | 52.00 | 51.13 | 51.16 | 273,482 | -0.37(-0.72%) |
Dec 03, 2019 | 50.85 | 51.66 | 50.72 | 51.53 | 566,083 | +0.15(+0.30%) |
Dec 02, 2019 | 51.84 | 51.89 | 51.01 | 51.38 | 249,788 | -0.38(-0.73%) |
Nov 29, 2019 | 51.81 | 52.06 | 51.47 | 51.76 | 103,425 | -0.14(-0.26%) |
Nov 27, 2019 | 52.16 | 52.25 | 51.76 | 51.89 | 97,900 | -0.06(-0.12%) |
Nov 26, 2019 | 51.51 | 52.19 | 51.41 | 51.96 | 246,950 | +0.67(+1.31%) |
Nov 25, 2019 | 51.37 | 51.72 | 51.14 | 51.29 | 354,454 | +0.30(+0.59%) |
Nov 22, 2019 | 52.10 | 52.10 | 50.86 | 50.99 | 161,215 | -0.96(-1.86%) |
Nov 21, 2019 | 52.66 | 52.67 | 51.56 | 51.95 | 198,458 | -0.46(-0.87%) |
Nov 20, 2019 | 52.59 | 52.86 | 51.93 | 52.41 | 222,936 | -0.09(-0.17%) |
Nov 19, 2019 | 52.37 | 53.11 | 52.30 | 52.50 | 371,796 | +0.39(+0.75%) |
Nov 18, 2019 | 51.50 | 52.34 | 51.41 | 52.11 | 200,845 | +0.51(+0.98%) |
Nov 15, 2019 | 51.59 | 51.65 | 50.82 | 51.60 | 716,904 | +0.22(+0.42%) |
Nov 14, 2019 | 50.51 | 51.42 | 50.40 | 51.39 | 271,255 | +0.55(+1.09%) |
Nov 13, 2019 | 50.73 | 51.18 | 50.24 | 50.83 | 138,354 | +0.02(+0.04%) |
Nov 12, 2019 | 50.73 | 50.97 | 49.54 | 50.82 | 209,848 | +0.12(+0.23%) |
Nov 11, 2019 | 49.79 | 50.92 | 49.79 | 50.70 | 471,789 | +0.70(+1.39%) |
Nov 08, 2019 | 50.04 | 50.23 | 49.71 | 50.00 | 214,253 | -0.25(-0.50%) |
Nov 07, 2019 | 51.06 | 51.25 | 50.09 | 50.25 | 260,283 | -0.50(-0.98%) |
Nov 06, 2019 | 51.13 | 51.23 | 50.52 | 50.75 | 207,130 | -0.51(-0.99%) |
Nov 05, 2019 | 51.51 | 51.93 | 50.91 | 51.26 | 243,463 | -0.48(-0.93%) |
Nov 04, 2019 | 51.22 | 51.93 | 50.25 | 51.74 | 268,636 | +0.65(+1.28%) |