Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.57 | 45.59 | 44.94 | 45.01 | 364,224 | -0.74(-1.63%) |
Jan 30, 2020 | 45.42 | 45.75 | 45.32 | 45.75 | 223,281 | +0.15(+0.32%) |
Jan 29, 2020 | 45.95 | 45.95 | 45.58 | 45.61 | 177,308 | -0.24(-0.53%) |
Jan 28, 2020 | 45.93 | 46.05 | 45.83 | 45.85 | 196,685 | +0.06(+0.14%) |
Jan 27, 2020 | 45.64 | 45.99 | 45.60 | 45.79 | 475,960 | -0.28(-0.61%) |
Jan 24, 2020 | 46.63 | 46.63 | 45.85 | 46.07 | 245,424 | -0.51(-1.09%) |
Jan 23, 2020 | 46.41 | 46.64 | 46.22 | 46.58 | 259,260 | +0.08(+0.18%) |
Jan 22, 2020 | 46.56 | 46.66 | 46.40 | 46.50 | 186,665 | +0.01(+0.02%) |
Jan 21, 2020 | 46.58 | 46.61 | 46.40 | 46.49 | 208,541 | -0.20(-0.43%) |
Jan 17, 2020 | 46.75 | 46.79 | 46.60 | 46.69 | 310,886 | +0.03(+0.06%) |
Jan 16, 2020 | 46.40 | 46.73 | 46.40 | 46.66 | 194,542 | +0.48(+1.04%) |
Jan 15, 2020 | 46.00 | 46.30 | 46.00 | 46.18 | 240,291 | +0.15(+0.32%) |
Jan 14, 2020 | 46.01 | 46.15 | 45.85 | 46.03 | 234,193 | -0.08(-0.18%) |
Jan 13, 2020 | 45.72 | 46.11 | 45.64 | 46.11 | 212,461 | +0.45(+0.99%) |
Jan 10, 2020 | 45.75 | 45.79 | 45.47 | 45.66 | 250,163 | -0.08(-0.18%) |
Jan 09, 2020 | 45.87 | 45.97 | 45.69 | 45.74 | 412,683 | +0.02(+0.04%) |
Jan 08, 2020 | 45.63 | 45.86 | 45.58 | 45.72 | 197,846 | +0.15(+0.32%) |
Jan 07, 2020 | 45.88 | 46.00 | 45.54 | 45.58 | 277,435 | -0.39(-0.85%) |
Jan 06, 2020 | 45.96 | 46.10 | 45.69 | 45.97 | 380,370 | -0.18(-0.39%) |
Jan 03, 2020 | 45.72 | 46.16 | 45.69 | 46.15 | 297,220 | +0.16(+0.36%) |
Jan 02, 2020 | 46.39 | 46.39 | 45.72 | 45.99 | 491,120 | -0.18(-0.39%) |
Dec 31, 2019 | 46.07 | 46.29 | 46.01 | 46.17 | 176,987 | +0.06(+0.14%) |
Dec 30, 2019 | 46.14 | 46.16 | 45.91 | 46.11 | 184,956 | +0.04(+0.08%) |
Dec 27, 2019 | 46.19 | 46.19 | 45.96 | 46.07 | 524,792 | +0.02(+0.04%) |
Dec 26, 2019 | 46.09 | 46.11 | 45.96 | 46.05 | 94,864 | +0.00(+0.00%) |
Dec 24, 2019 | 46.08 | 46.08 | 45.93 | 46.05 | 83,204 | +0.05(+0.12%) |
Dec 23, 2019 | 46.45 | 46.45 | 45.97 | 46.00 | 240,922 | -0.30(-0.65%) |
Dec 20, 2019 | 46.39 | 46.43 | 46.25 | 46.30 | 155,839 | +0.10(+0.21%) |
Dec 19, 2019 | 46.16 | 46.23 | 46.10 | 46.20 | 160,332 | +0.08(+0.18%) |
Dec 18, 2019 | 46.13 | 46.21 | 45.97 | 46.12 | 131,361 | +0.11(+0.23%) |
Dec 17, 2019 | 45.88 | 46.05 | 45.84 | 46.01 | 214,986 | +0.23(+0.51%) |
Dec 16, 2019 | 45.73 | 45.92 | 45.45 | 45.78 | 268,119 | +0.32(+0.71%) |
Dec 13, 2019 | 45.60 | 45.67 | 45.24 | 45.45 | 451,055 | -0.19(-0.41%) |
Dec 12, 2019 | 45.50 | 45.97 | 45.41 | 45.64 | 205,450 | +0.19(+0.42%) |
Dec 11, 2019 | 45.67 | 45.85 | 45.40 | 45.45 | 334,420 | -0.13(-0.30%) |
Dec 10, 2019 | 45.68 | 45.70 | 45.51 | 45.59 | 190,034 | -0.06(-0.14%) |
Dec 09, 2019 | 45.63 | 45.73 | 45.58 | 45.65 | 355,901 | +0.00(+0.00%) |
Dec 06, 2019 | 45.62 | 45.92 | 45.62 | 45.65 | 224,916 | +0.37(+0.81%) |
Dec 05, 2019 | 45.26 | 45.36 | 45.16 | 45.28 | 530,279 | +0.10(+0.22%) |
Dec 04, 2019 | 45.10 | 45.42 | 45.07 | 45.18 | 199,650 | +0.21(+0.46%) |
Dec 03, 2019 | 44.95 | 44.98 | 44.73 | 44.98 | 292,653 | -0.11(-0.24%) |
Dec 02, 2019 | 45.55 | 45.55 | 45.04 | 45.08 | 205,473 | -0.39(-0.85%) |
Nov 29, 2019 | 45.60 | 45.65 | 45.45 | 45.47 | 82,980 | -0.16(-0.35%) |
Nov 27, 2019 | 45.50 | 45.80 | 45.48 | 45.63 | 344,048 | +0.25(+0.55%) |
Nov 26, 2019 | 45.44 | 45.65 | 45.37 | 45.38 | 367,391 | -0.04(-0.08%) |
Nov 25, 2019 | 44.91 | 45.56 | 44.86 | 45.42 | 218,799 | +0.59(+1.32%) |
Nov 22, 2019 | 44.96 | 44.96 | 44.66 | 44.82 | 174,971 | +0.00(+0.00%) |
Nov 21, 2019 | 45.21 | 45.36 | 44.75 | 44.82 | 309,046 | -0.32(-0.72%) |
Nov 20, 2019 | 45.18 | 45.35 | 44.99 | 45.15 | 298,973 | -0.19(-0.42%) |
Nov 19, 2019 | 45.30 | 45.47 | 45.25 | 45.34 | 219,355 | +0.12(+0.26%) |
Nov 18, 2019 | 45.17 | 45.27 | 45.08 | 45.22 | 216,096 | +0.05(+0.12%) |
Nov 15, 2019 | 45.36 | 45.36 | 45.01 | 45.17 | 236,818 | +0.05(+0.12%) |
Nov 14, 2019 | 45.00 | 45.27 | 45.00 | 45.11 | 167,443 | +0.08(+0.18%) |
Nov 13, 2019 | 44.99 | 45.16 | 44.85 | 45.03 | 185,128 | -0.13(-0.28%) |
Nov 12, 2019 | 45.32 | 45.40 | 45.16 | 45.16 | 206,382 | -0.10(-0.22%) |
Nov 11, 2019 | 45.04 | 45.26 | 45.04 | 45.26 | 150,526 | +0.09(+0.20%) |
Nov 08, 2019 | 45.12 | 45.27 | 45.09 | 45.17 | 255,060 | -0.08(-0.18%) |
Nov 07, 2019 | 45.60 | 45.66 | 45.10 | 45.25 | 407,382 | -0.13(-0.30%) |
Nov 06, 2019 | 45.40 | 45.49 | 45.24 | 45.38 | 158,427 | -0.05(-0.12%) |
Nov 05, 2019 | 45.55 | 45.67 | 45.33 | 45.44 | 296,680 | -0.01(-0.02%) |
Nov 04, 2019 | 45.64 | 45.70 | 45.36 | 45.44 | 279,431 | +0.04(+0.10%) |