Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.37 | 45.37 | 44.71 | 44.71 | 6,239 | -0.68(-1.51%) |
Jan 30, 2020 | 44.73 | 45.40 | 44.73 | 45.40 | 7,315 | +0.23(+0.51%) |
Jan 29, 2020 | 45.71 | 45.71 | 45.17 | 45.17 | 1,716 | -0.53(-1.17%) |
Jan 28, 2020 | 45.59 | 45.74 | 45.58 | 45.70 | 4,632 | +0.28(+0.62%) |
Jan 27, 2020 | 45.28 | 45.45 | 45.28 | 45.42 | 753 | -0.66(-1.42%) |
Jan 24, 2020 | 46.42 | 46.42 | 45.80 | 46.07 | 3,743 | -0.68(-1.45%) |
Jan 23, 2020 | 46.40 | 46.85 | 46.40 | 46.75 | 1,693 | +0.04(+0.09%) |
Jan 22, 2020 | 46.78 | 46.79 | 46.58 | 46.71 | 2,482 | -0.01(-0.02%) |
Jan 21, 2020 | 46.92 | 47.17 | 46.71 | 46.71 | 2,991 | -0.65(-1.38%) |
Jan 17, 2020 | 47.39 | 47.39 | 47.25 | 47.37 | 2,155 | +0.16(+0.34%) |
Jan 16, 2020 | 46.78 | 47.21 | 46.78 | 47.21 | 2,674 | +0.77(+1.66%) |
Jan 15, 2020 | 46.62 | 46.62 | 46.37 | 46.44 | 1,723 | -0.43(-0.93%) |
Jan 14, 2020 | 46.74 | 46.87 | 46.74 | 46.87 | 1,782 | +0.02(+0.05%) |
Jan 13, 2020 | 46.63 | 46.85 | 46.63 | 46.85 | 6,455 | +0.27(+0.59%) |
Jan 10, 2020 | 46.85 | 46.85 | 46.56 | 46.57 | 6,465 | -0.40(-0.86%) |
Jan 09, 2020 | 47.09 | 47.12 | 46.93 | 46.98 | 3,804 | -0.06(-0.13%) |
Jan 08, 2020 | 46.49 | 47.04 | 46.49 | 47.04 | 3,328 | +0.45(+0.97%) |
Jan 07, 2020 | 46.71 | 46.71 | 46.59 | 46.59 | 1,145 | -0.31(-0.66%) |
Jan 06, 2020 | 46.87 | 46.99 | 46.47 | 46.90 | 6,686 | -0.46(-0.97%) |
Jan 03, 2020 | 47.27 | 47.43 | 47.19 | 47.36 | 54,790 | -0.28(-0.58%) |
Jan 02, 2020 | 47.68 | 47.68 | 47.53 | 47.63 | 1,861 | +0.06(+0.13%) |
Dec 31, 2019 | 47.60 | 47.76 | 47.57 | 47.57 | 1,928 | +0.02(+0.05%) |
Dec 30, 2019 | 47.50 | 47.63 | 47.50 | 47.55 | 500 | +0.04(+0.08%) |
Dec 27, 2019 | 47.63 | 47.63 | 47.51 | 47.51 | 1,928 | -0.27(-0.55%) |
Dec 26, 2019 | 47.97 | 47.97 | 47.78 | 47.78 | 479 | -0.01(-0.02%) |
Dec 24, 2019 | 47.71 | 47.81 | 47.71 | 47.78 | 567 | +0.06(+0.13%) |
Dec 23, 2019 | 48.21 | 48.21 | 47.66 | 47.72 | 5,186 | -0.34(-0.70%) |
Dec 20, 2019 | 48.09 | 48.20 | 47.94 | 48.06 | 1,829 | +0.14(+0.29%) |
Dec 19, 2019 | 47.94 | 47.94 | 47.86 | 47.92 | 795 | -0.06(-0.13%) |
Dec 18, 2019 | 48.07 | 48.07 | 47.88 | 47.98 | 13,779 | -0.13(-0.28%) |
Dec 17, 2019 | 47.54 | 48.15 | 47.54 | 48.11 | 2,265 | +0.51(+1.08%) |
Dec 16, 2019 | 47.54 | 47.89 | 47.54 | 47.60 | 15,467 | +0.42(+0.89%) |
Dec 13, 2019 | 47.48 | 47.55 | 47.10 | 47.18 | 3,200 | -0.35(-0.73%) |
Dec 12, 2019 | 47.08 | 47.53 | 46.80 | 47.53 | 4,192 | +1.38(+3.00%) |
Dec 11, 2019 | 46.20 | 46.24 | 46.02 | 46.15 | 2,976 | +0.01(+0.03%) |
Dec 10, 2019 | 46.19 | 46.27 | 46.13 | 46.13 | 2,370 | -0.02(-0.04%) |
Dec 09, 2019 | 46.06 | 46.15 | 46.01 | 46.15 | 6,166 | +0.10(+0.21%) |
Dec 06, 2019 | 46.00 | 46.42 | 46.00 | 46.05 | 6,516 | +0.51(+1.11%) |
Dec 05, 2019 | 45.50 | 45.64 | 45.48 | 45.55 | 6,960 | +0.11(+0.25%) |
Dec 04, 2019 | 44.91 | 45.48 | 44.91 | 45.43 | 1,781 | +0.68(+1.52%) |
Dec 03, 2019 | 44.58 | 44.75 | 44.45 | 44.75 | 4,248 | -0.53(-1.18%) |
Dec 02, 2019 | 45.92 | 45.92 | 45.29 | 45.29 | 5,000 | -0.33(-0.72%) |
Nov 29, 2019 | 45.92 | 45.92 | 45.61 | 45.61 | 228 | -0.29(-0.63%) |
Nov 27, 2019 | 45.84 | 45.97 | 45.70 | 45.91 | 12,575 | +0.31(+0.69%) |
Nov 26, 2019 | 45.76 | 45.76 | 45.59 | 45.59 | 2,338 | -0.23(-0.51%) |
Nov 25, 2019 | 45.34 | 45.93 | 45.34 | 45.83 | 2,206 | +0.47(+1.03%) |
Nov 22, 2019 | 45.42 | 45.43 | 45.33 | 45.36 | 4,344 | +0.19(+0.42%) |
Nov 21, 2019 | 45.26 | 45.37 | 44.96 | 45.17 | 4,922 | -0.17(-0.37%) |
Nov 20, 2019 | 45.25 | 45.34 | 45.25 | 45.34 | 584 | -0.10(-0.22%) |
Nov 19, 2019 | 45.29 | 45.45 | 45.29 | 45.44 | 1,877 | +0.20(+0.45%) |
Nov 18, 2019 | 45.29 | 45.29 | 44.95 | 45.23 | 1,190 | -0.28(-0.62%) |
Nov 15, 2019 | 45.71 | 45.71 | 45.52 | 45.52 | 2,857 | -0.05(-0.12%) |
Nov 14, 2019 | 45.52 | 45.66 | 45.50 | 45.57 | 1,627 | -0.01(-0.01%) |
Nov 13, 2019 | 45.68 | 45.75 | 45.57 | 45.57 | 1,513 | -0.34(-0.74%) |
Nov 12, 2019 | 45.88 | 46.20 | 45.77 | 45.92 | 13,794 | +0.07(+0.14%) |
Nov 11, 2019 | 45.82 | 45.85 | 45.80 | 45.85 | 1,695 | -0.20(-0.44%) |
Nov 08, 2019 | 46.05 | 46.22 | 45.95 | 46.05 | 2,857 | +0.05(+0.10%) |
Nov 07, 2019 | 46.45 | 46.45 | 45.97 | 46.00 | 5,605 | +0.16(+0.34%) |
Nov 06, 2019 | 45.85 | 45.85 | 45.52 | 45.85 | 6,321 | -0.16(-0.34%) |
Nov 05, 2019 | 45.92 | 46.20 | 45.77 | 46.00 | 3,770 | +0.39(+0.86%) |
Nov 04, 2019 | 45.16 | 45.61 | 45.16 | 45.61 | 3,949 | +0.93(+2.08%) |