Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.61 | 42.75 | 41.61 | 41.63 | 61,095 | -1.28(-2.98%) |
Jan 30, 2020 | 42.21 | 43.19 | 42.09 | 42.91 | 41,140 | +0.46(+1.08%) |
Jan 29, 2020 | 42.99 | 43.31 | 42.43 | 42.45 | 32,686 | -0.59(-1.37%) |
Jan 28, 2020 | 43.64 | 43.71 | 42.98 | 43.04 | 48,851 | -0.44(-1.01%) |
Jan 27, 2020 | 43.01 | 43.78 | 41.60 | 43.48 | 74,520 | -0.25(-0.57%) |
Jan 24, 2020 | 43.23 | 44.22 | 42.41 | 43.73 | 120,945 | +0.06(+0.14%) |
Jan 23, 2020 | 44.12 | 44.51 | 43.55 | 43.67 | 64,240 | -0.64(-1.45%) |
Jan 22, 2020 | 44.40 | 44.83 | 44.16 | 44.31 | 35,252 | -0.06(-0.14%) |
Jan 21, 2020 | 45.02 | 45.02 | 44.34 | 44.38 | 39,188 | -0.73(-1.62%) |
Jan 17, 2020 | 45.73 | 45.74 | 44.96 | 45.11 | 42,166 | -0.28(-0.62%) |
Jan 16, 2020 | 45.21 | 45.48 | 44.83 | 45.39 | 35,263 | +0.41(+0.90%) |
Jan 15, 2020 | 44.93 | 45.01 | 44.68 | 44.98 | 85,023 | -0.02(-0.04%) |
Jan 14, 2020 | 44.80 | 45.08 | 44.50 | 45.00 | 51,141 | +0.07(+0.16%) |
Jan 13, 2020 | 44.39 | 44.93 | 44.23 | 44.93 | 41,935 | +0.51(+1.15%) |
Jan 10, 2020 | 44.65 | 44.70 | 44.33 | 44.42 | 43,866 | -0.32(-0.71%) |
Jan 09, 2020 | 45.09 | 45.09 | 44.62 | 44.74 | 36,445 | -0.07(-0.16%) |
Jan 08, 2020 | 44.62 | 45.07 | 44.53 | 44.81 | 36,356 | +0.17(+0.38%) |
Jan 07, 2020 | 44.91 | 45.01 | 44.57 | 44.64 | 31,604 | -0.52(-1.15%) |
Jan 06, 2020 | 45.13 | 45.23 | 44.73 | 45.16 | 58,775 | -0.25(-0.54%) |
Jan 03, 2020 | 45.21 | 45.59 | 44.83 | 45.41 | 40,919 | -0.30(-0.66%) |
Jan 02, 2020 | 46.02 | 46.02 | 45.40 | 45.71 | 40,861 | -0.06(-0.14%) |
Dec 31, 2019 | 45.79 | 46.03 | 45.67 | 45.77 | 51,801 | -0.05(-0.12%) |
Dec 30, 2019 | 46.03 | 46.16 | 45.76 | 45.82 | 52,619 | -0.04(-0.08%) |
Dec 27, 2019 | 46.37 | 46.40 | 45.85 | 45.86 | 47,607 | -0.42(-0.92%) |
Dec 26, 2019 | 46.59 | 46.66 | 46.18 | 46.28 | 28,997 | -0.31(-0.66%) |
Dec 24, 2019 | 46.42 | 46.62 | 46.33 | 46.59 | 13,148 | +0.06(+0.13%) |
Dec 23, 2019 | 46.68 | 46.68 | 46.31 | 46.53 | 35,181 | -0.10(-0.21%) |
Dec 20, 2019 | 46.78 | 47.05 | 46.63 | 46.63 | 161,184 | +0.00(+0.00%) |
Dec 19, 2019 | 46.84 | 46.84 | 46.43 | 46.63 | 43,417 | -0.18(-0.38%) |
Dec 18, 2019 | 47.13 | 47.13 | 46.62 | 46.80 | 30,769 | -0.10(-0.21%) |
Dec 17, 2019 | 46.68 | 47.06 | 46.51 | 46.90 | 49,087 | +0.41(+0.87%) |
Dec 16, 2019 | 46.27 | 46.85 | 46.27 | 46.49 | 55,021 | +0.46(+1.00%) |
Dec 13, 2019 | 46.11 | 46.17 | 45.50 | 46.03 | 30,264 | -0.16(-0.34%) |
Dec 12, 2019 | 45.35 | 46.41 | 45.35 | 46.19 | 34,728 | +0.87(+1.93%) |
Dec 11, 2019 | 45.41 | 45.44 | 45.17 | 45.32 | 28,059 | -0.02(-0.04%) |
Dec 10, 2019 | 45.09 | 45.39 | 45.03 | 45.34 | 49,367 | +0.35(+0.78%) |
Dec 09, 2019 | 45.06 | 45.17 | 44.98 | 44.98 | 28,065 | -0.13(-0.29%) |
Dec 06, 2019 | 45.36 | 45.58 | 45.10 | 45.12 | 39,899 | +0.10(+0.22%) |
Dec 05, 2019 | 44.98 | 45.15 | 44.89 | 45.02 | 27,445 | +0.19(+0.43%) |
Dec 04, 2019 | 44.68 | 45.20 | 44.54 | 44.83 | 41,221 | +0.37(+0.83%) |
Dec 03, 2019 | 44.68 | 44.68 | 44.30 | 44.45 | 46,938 | -0.59(-1.31%) |
Dec 02, 2019 | 45.44 | 45.56 | 44.82 | 45.05 | 45,222 | -0.31(-0.68%) |
Nov 29, 2019 | 45.23 | 45.59 | 45.11 | 45.35 | 39,786 | +0.02(+0.04%) |
Nov 27, 2019 | 45.66 | 45.66 | 45.20 | 45.34 | 32,531 | +0.05(+0.12%) |
Nov 26, 2019 | 45.43 | 45.54 | 45.20 | 45.28 | 27,579 | -0.17(-0.37%) |
Nov 25, 2019 | 44.94 | 45.64 | 44.94 | 45.45 | 31,932 | +0.65(+1.46%) |
Nov 22, 2019 | 45.04 | 45.08 | 44.75 | 44.80 | 30,377 | -0.08(-0.18%) |
Nov 21, 2019 | 45.11 | 45.11 | 44.47 | 44.88 | 31,049 | -0.07(-0.16%) |
Nov 20, 2019 | 44.95 | 45.39 | 44.68 | 44.95 | 62,234 | -0.30(-0.66%) |
Nov 19, 2019 | 44.98 | 45.38 | 44.81 | 45.25 | 35,618 | +0.42(+0.94%) |
Nov 18, 2019 | 45.05 | 45.05 | 44.59 | 44.83 | 48,609 | -0.34(-0.74%) |
Nov 15, 2019 | 45.49 | 45.58 | 45.13 | 45.16 | 37,405 | +0.03(+0.06%) |
Nov 14, 2019 | 45.07 | 45.35 | 44.38 | 45.13 | 45,848 | +0.08(+0.18%) |
Nov 13, 2019 | 45.23 | 45.23 | 44.84 | 45.05 | 39,019 | -0.43(-0.95%) |
Nov 12, 2019 | 45.64 | 45.72 | 45.40 | 45.49 | 22,748 | +0.03(+0.06%) |
Nov 11, 2019 | 45.38 | 45.72 | 45.33 | 45.46 | 20,008 | -0.17(-0.37%) |
Nov 08, 2019 | 45.73 | 45.80 | 45.33 | 45.63 | 32,418 | -0.08(-0.17%) |
Nov 07, 2019 | 46.17 | 46.65 | 45.66 | 45.71 | 43,144 | +0.11(+0.23%) |
Nov 06, 2019 | 46.02 | 46.02 | 45.49 | 45.60 | 50,447 | -0.46(-1.00%) |
Nov 05, 2019 | 45.83 | 46.52 | 45.79 | 46.06 | 53,390 | +0.21(+0.46%) |
Nov 04, 2019 | 45.70 | 45.86 | 45.53 | 45.85 | 94,010 | +0.41(+0.89%) |