Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.95 | 46.11 | 45.57 | 46.11 | 1,111,946 | -0.04(-0.08%) |
Jan 30, 2020 | 44.86 | 46.18 | 44.78 | 46.15 | 1,087,121 | +1.25(+2.78%) |
Jan 29, 2020 | 45.45 | 45.53 | 44.86 | 44.90 | 910,345 | -0.49(-1.09%) |
Jan 28, 2020 | 45.82 | 46.07 | 45.12 | 45.39 | 1,641,952 | -0.20(-0.44%) |
Jan 27, 2020 | 47.15 | 47.20 | 45.48 | 45.60 | 1,572,566 | -2.18(-4.57%) |
Jan 24, 2020 | 48.86 | 48.88 | 47.60 | 47.78 | 911,841 | -1.13(-2.30%) |
Jan 23, 2020 | 48.88 | 49.11 | 48.23 | 48.90 | 674,949 | -0.25(-0.50%) |
Jan 22, 2020 | 49.68 | 49.69 | 48.54 | 49.15 | 935,323 | -0.47(-0.94%) |
Jan 21, 2020 | 49.39 | 49.75 | 49.01 | 49.61 | 1,069,027 | +0.31(+0.62%) |
Jan 17, 2020 | 49.54 | 49.76 | 49.15 | 49.31 | 1,497,035 | -0.23(-0.46%) |
Jan 16, 2020 | 48.96 | 49.73 | 48.74 | 49.54 | 787,622 | +0.83(+1.70%) |
Jan 15, 2020 | 48.86 | 49.25 | 48.54 | 48.71 | 604,818 | -0.19(-0.40%) |
Jan 14, 2020 | 49.11 | 49.39 | 48.66 | 48.90 | 767,015 | -0.16(-0.32%) |
Jan 13, 2020 | 48.99 | 49.60 | 48.77 | 49.06 | 805,753 | +0.11(+0.22%) |
Jan 10, 2020 | 49.17 | 49.55 | 48.86 | 48.96 | 765,515 | -0.28(-0.57%) |
Jan 09, 2020 | 49.60 | 49.73 | 48.56 | 49.24 | 909,126 | -0.36(-0.73%) |
Jan 08, 2020 | 50.14 | 50.25 | 49.37 | 49.60 | 940,845 | -0.57(-1.14%) |
Jan 07, 2020 | 50.62 | 50.85 | 50.07 | 50.17 | 833,797 | -0.42(-0.83%) |
Jan 06, 2020 | 50.70 | 50.83 | 50.22 | 50.59 | 1,581,119 | -0.37(-0.73%) |
Jan 03, 2020 | 50.45 | 51.00 | 50.40 | 50.96 | 889,443 | +0.33(+0.66%) |
Jan 02, 2020 | 50.94 | 51.18 | 50.22 | 50.63 | 653,240 | +0.01(+0.02%) |
Dec 31, 2019 | 50.24 | 50.79 | 50.08 | 50.62 | 720,832 | +0.35(+0.70%) |
Dec 30, 2019 | 50.31 | 50.40 | 50.02 | 50.27 | 506,703 | -0.19(-0.38%) |
Dec 27, 2019 | 50.56 | 50.88 | 50.26 | 50.46 | 496,737 | -0.01(-0.02%) |
Dec 26, 2019 | 50.22 | 50.76 | 50.22 | 50.47 | 628,319 | +0.29(+0.58%) |
Dec 24, 2019 | 50.34 | 50.41 | 50.05 | 50.18 | 201,924 | +0.07(+0.14%) |
Dec 23, 2019 | 50.76 | 50.80 | 49.91 | 50.11 | 645,644 | -0.51(-1.01%) |
Dec 20, 2019 | 48.95 | 50.96 | 48.57 | 50.62 | 2,309,052 | +1.38(+2.80%) |
Dec 19, 2019 | 49.51 | 49.54 | 49.02 | 49.24 | 807,108 | -0.14(-0.28%) |
Dec 18, 2019 | 48.96 | 49.42 | 48.66 | 49.38 | 1,297,290 | +0.26(+0.54%) |
Dec 17, 2019 | 49.05 | 49.25 | 48.53 | 49.11 | 1,079,242 | -0.07(-0.14%) |
Dec 16, 2019 | 49.03 | 49.45 | 48.91 | 49.18 | 885,094 | +0.13(+0.27%) |
Dec 13, 2019 | 49.39 | 49.43 | 48.43 | 49.05 | 971,077 | -0.14(-0.29%) |
Dec 12, 2019 | 48.76 | 49.38 | 48.62 | 49.19 | 873,444 | +0.57(+1.18%) |
Dec 11, 2019 | 48.09 | 48.96 | 48.01 | 48.62 | 902,665 | +0.50(+1.04%) |
Dec 10, 2019 | 47.96 | 48.50 | 47.62 | 48.12 | 1,262,921 | +1.15(+2.45%) |
Dec 09, 2019 | 47.25 | 47.36 | 46.69 | 46.97 | 743,321 | -0.28(-0.60%) |
Dec 06, 2019 | 47.37 | 47.91 | 47.15 | 47.25 | 629,307 | +0.18(+0.39%) |
Dec 05, 2019 | 46.70 | 47.19 | 46.43 | 47.06 | 900,485 | +0.36(+0.77%) |
Dec 04, 2019 | 46.42 | 47.07 | 46.42 | 46.70 | 831,478 | +0.21(+0.45%) |
Dec 03, 2019 | 46.61 | 46.84 | 46.15 | 46.49 | 868,763 | -0.60(-1.27%) |
Dec 02, 2019 | 46.84 | 47.57 | 46.72 | 47.09 | 637,628 | +0.14(+0.30%) |
Nov 29, 2019 | 46.73 | 47.28 | 46.44 | 46.95 | 472,293 | -0.06(-0.13%) |
Nov 27, 2019 | 46.91 | 47.40 | 46.76 | 47.01 | 797,236 | +0.15(+0.32%) |
Nov 26, 2019 | 47.38 | 47.63 | 46.64 | 46.86 | 1,050,028 | -0.53(-1.12%) |
Nov 25, 2019 | 47.56 | 48.04 | 47.37 | 47.39 | 810,127 | -0.18(-0.37%) |
Nov 22, 2019 | 47.92 | 48.66 | 47.57 | 47.57 | 585,534 | -0.49(-1.03%) |
Nov 21, 2019 | 48.64 | 48.64 | 47.98 | 48.06 | 725,355 | -0.58(-1.19%) |
Nov 20, 2019 | 48.96 | 48.96 | 48.05 | 48.64 | 1,831,250 | -0.32(-0.65%) |
Nov 19, 2019 | 48.07 | 49.14 | 48.07 | 48.96 | 1,425,803 | +0.86(+1.79%) |
Nov 18, 2019 | 49.25 | 49.25 | 48.03 | 48.09 | 783,301 | -1.33(-2.69%) |
Nov 15, 2019 | 48.72 | 49.46 | 48.51 | 49.42 | 1,047,367 | +1.09(+2.26%) |
Nov 14, 2019 | 48.01 | 48.59 | 47.96 | 48.33 | 806,435 | +0.22(+0.45%) |
Nov 13, 2019 | 48.37 | 48.48 | 47.69 | 48.11 | 796,581 | -0.45(-0.93%) |
Nov 12, 2019 | 48.81 | 49.36 | 48.44 | 48.57 | 950,716 | -0.09(-0.18%) |
Nov 11, 2019 | 48.57 | 48.75 | 48.11 | 48.65 | 833,098 | -0.06(-0.13%) |
Nov 08, 2019 | 48.13 | 48.78 | 47.83 | 48.71 | 613,923 | +0.38(+0.79%) |
Nov 07, 2019 | 48.37 | 49.12 | 48.20 | 48.33 | 793,221 | +0.21(+0.43%) |
Nov 06, 2019 | 48.43 | 48.74 | 48.08 | 48.12 | 872,844 | -0.33(-0.68%) |
Nov 05, 2019 | 48.82 | 49.47 | 48.14 | 48.45 | 1,269,907 | -0.58(-1.19%) |
Nov 04, 2019 | 47.57 | 49.18 | 47.57 | 49.04 | 1,370,104 | +1.78(+3.76%) |