Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.74 | 45.81 | 44.83 | 44.86 | 2,903,095 | -1.25(-2.72%) |
Jan 30, 2020 | 45.66 | 46.13 | 45.39 | 46.11 | 1,371,770 | -0.04(-0.09%) |
Jan 29, 2020 | 47.35 | 47.35 | 45.92 | 46.15 | 1,933,623 | +0.53(+1.17%) |
Jan 28, 2020 | 45.33 | 46.03 | 45.14 | 45.62 | 1,894,792 | +0.80(+1.78%) |
Jan 27, 2020 | 44.98 | 45.45 | 44.73 | 44.82 | 1,358,424 | -1.23(-2.67%) |
Jan 24, 2020 | 46.87 | 46.88 | 45.74 | 46.05 | 1,400,374 | -0.82(-1.75%) |
Jan 23, 2020 | 46.90 | 47.08 | 45.99 | 46.87 | 1,267,548 | -0.24(-0.50%) |
Jan 22, 2020 | 47.31 | 47.57 | 47.08 | 47.11 | 1,197,866 | -0.00(-0.01%) |
Jan 21, 2020 | 47.96 | 48.13 | 46.99 | 47.11 | 1,899,031 | -1.24(-2.57%) |
Jan 17, 2020 | 47.52 | 48.42 | 47.52 | 48.35 | 2,181,718 | +0.83(+1.75%) |
Jan 16, 2020 | 47.19 | 47.75 | 47.12 | 47.52 | 1,682,874 | +0.75(+1.61%) |
Jan 15, 2020 | 47.08 | 47.17 | 46.62 | 46.77 | 1,894,353 | -0.46(-0.97%) |
Jan 14, 2020 | 47.51 | 47.69 | 47.12 | 47.23 | 2,011,324 | -0.25(-0.54%) |
Jan 13, 2020 | 47.30 | 47.61 | 47.17 | 47.48 | 1,677,272 | +0.30(+0.63%) |
Jan 10, 2020 | 47.64 | 47.84 | 47.17 | 47.19 | 1,324,471 | -0.41(-0.85%) |
Jan 09, 2020 | 47.36 | 47.63 | 47.12 | 47.59 | 1,115,825 | +0.50(+1.06%) |
Jan 08, 2020 | 46.84 | 47.48 | 46.77 | 47.09 | 1,389,328 | +0.20(+0.43%) |
Jan 07, 2020 | 46.50 | 47.14 | 46.08 | 46.89 | 1,025,009 | +0.30(+0.64%) |
Jan 06, 2020 | 46.05 | 46.62 | 45.91 | 46.59 | 1,005,369 | +0.08(+0.16%) |
Jan 03, 2020 | 46.30 | 46.64 | 45.94 | 46.52 | 1,057,924 | -0.69(-1.47%) |
Jan 02, 2020 | 46.96 | 47.35 | 46.68 | 47.21 | 1,374,671 | +0.62(+1.33%) |
Dec 31, 2019 | 46.21 | 46.69 | 46.21 | 46.59 | 795,509 | +0.30(+0.64%) |
Dec 30, 2019 | 46.55 | 46.55 | 46.24 | 46.30 | 596,698 | -0.09(-0.20%) |
Dec 27, 2019 | 46.47 | 46.65 | 46.14 | 46.39 | 810,146 | -0.18(-0.38%) |
Dec 26, 2019 | 46.41 | 46.71 | 46.26 | 46.57 | 487,368 | +0.21(+0.46%) |
Dec 24, 2019 | 46.62 | 46.70 | 46.25 | 46.35 | 297,947 | -0.06(-0.13%) |
Dec 23, 2019 | 46.62 | 46.62 | 46.19 | 46.41 | 866,965 | -0.22(-0.47%) |
Dec 20, 2019 | 47.01 | 47.34 | 46.29 | 46.63 | 3,216,742 | -0.04(-0.09%) |
Dec 19, 2019 | 46.49 | 46.74 | 46.17 | 46.68 | 1,200,102 | +0.31(+0.66%) |
Dec 18, 2019 | 46.45 | 46.85 | 46.23 | 46.37 | 1,320,818 | +0.07(+0.15%) |
Dec 17, 2019 | 46.08 | 46.52 | 45.95 | 46.30 | 1,025,150 | +0.24(+0.51%) |
Dec 16, 2019 | 46.35 | 46.61 | 46.00 | 46.07 | 1,241,472 | +0.08(+0.17%) |
Dec 13, 2019 | 46.23 | 46.71 | 45.71 | 45.99 | 1,235,465 | -0.48(-1.03%) |
Dec 12, 2019 | 45.42 | 46.60 | 45.30 | 46.47 | 1,324,888 | +1.13(+2.49%) |
Dec 11, 2019 | 44.86 | 45.55 | 44.68 | 45.34 | 1,296,201 | +0.24(+0.53%) |
Dec 10, 2019 | 45.20 | 45.44 | 45.00 | 45.10 | 1,101,527 | -0.01(-0.02%) |
Dec 09, 2019 | 45.34 | 45.53 | 45.04 | 45.11 | 884,178 | -0.35(-0.76%) |
Dec 06, 2019 | 45.55 | 45.72 | 45.23 | 45.46 | 933,150 | +0.74(+1.65%) |
Dec 05, 2019 | 44.73 | 45.04 | 44.49 | 44.72 | 1,404,054 | -0.01(-0.02%) |
Dec 04, 2019 | 44.46 | 45.19 | 44.39 | 44.73 | 902,257 | +0.38(+0.86%) |
Dec 03, 2019 | 44.80 | 45.49 | 44.19 | 44.35 | 1,361,738 | -1.27(-2.79%) |
Dec 02, 2019 | 46.28 | 46.63 | 45.57 | 45.62 | 1,112,737 | -0.59(-1.28%) |
Nov 29, 2019 | 46.30 | 46.47 | 46.11 | 46.21 | 558,381 | -0.09(-0.20%) |
Nov 27, 2019 | 45.86 | 46.35 | 45.86 | 46.30 | 926,700 | +0.48(+1.04%) |
Nov 26, 2019 | 45.73 | 45.96 | 45.50 | 45.83 | 1,012,299 | -0.18(-0.38%) |
Nov 25, 2019 | 45.77 | 46.14 | 45.62 | 46.00 | 1,145,244 | +0.19(+0.42%) |
Nov 22, 2019 | 45.83 | 46.32 | 45.70 | 45.81 | 815,095 | +0.23(+0.52%) |
Nov 21, 2019 | 45.59 | 45.80 | 45.32 | 45.57 | 875,392 | +0.05(+0.11%) |
Nov 20, 2019 | 45.57 | 45.77 | 45.03 | 45.52 | 875,757 | -0.43(-0.93%) |
Nov 19, 2019 | 45.84 | 46.24 | 45.70 | 45.95 | 1,130,648 | +0.43(+0.94%) |
Nov 18, 2019 | 45.57 | 45.67 | 44.98 | 45.52 | 752,003 | -0.29(-0.62%) |
Nov 15, 2019 | 46.06 | 46.16 | 45.57 | 45.81 | 1,168,987 | +0.03(+0.06%) |
Nov 14, 2019 | 45.51 | 45.92 | 45.46 | 45.78 | 823,604 | +0.16(+0.35%) |
Nov 13, 2019 | 46.34 | 46.34 | 45.60 | 45.62 | 992,457 | -1.23(-2.63%) |
Nov 12, 2019 | 46.50 | 47.04 | 46.39 | 46.86 | 1,171,490 | +0.26(+0.56%) |
Nov 11, 2019 | 45.91 | 46.87 | 45.91 | 46.60 | 977,485 | +0.22(+0.47%) |
Nov 08, 2019 | 46.76 | 46.81 | 45.67 | 46.38 | 1,413,421 | -0.47(-1.00%) |
Nov 07, 2019 | 47.54 | 47.83 | 46.73 | 46.85 | 1,689,165 | -0.38(-0.80%) |
Nov 06, 2019 | 47.23 | 47.45 | 46.89 | 47.23 | 1,498,956 | +0.03(+0.07%) |
Nov 05, 2019 | 46.53 | 47.30 | 46.47 | 47.19 | 1,677,684 | +0.72(+1.54%) |
Nov 04, 2019 | 46.27 | 46.51 | 46.14 | 46.48 | 1,160,279 | +0.73(+1.59%) |