Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.27 | 49.27 | 46.47 | 48.19 | 117,147 | -1.20(-2.44%) |
Jan 30, 2020 | 49.68 | 50.58 | 48.78 | 49.39 | 33,538 | -0.43(-0.86%) |
Jan 29, 2020 | 50.56 | 50.87 | 49.46 | 49.82 | 51,174 | -0.88(-1.74%) |
Jan 28, 2020 | 50.73 | 51.10 | 50.58 | 50.70 | 18,029 | +0.12(+0.25%) |
Jan 27, 2020 | 50.31 | 51.23 | 50.14 | 50.58 | 41,707 | -0.36(-0.70%) |
Jan 24, 2020 | 51.38 | 51.68 | 50.76 | 50.94 | 34,639 | -0.58(-1.13%) |
Jan 23, 2020 | 51.56 | 51.68 | 51.10 | 51.52 | 25,205 | -0.19(-0.36%) |
Jan 22, 2020 | 51.48 | 51.74 | 51.17 | 51.70 | 40,475 | +0.42(+0.82%) |
Jan 21, 2020 | 51.36 | 51.55 | 51.11 | 51.28 | 37,147 | -0.29(-0.55%) |
Jan 17, 2020 | 51.11 | 51.62 | 50.59 | 51.57 | 56,499 | +0.79(+1.56%) |
Jan 16, 2020 | 50.00 | 50.92 | 50.00 | 50.77 | 56,076 | +1.13(+2.28%) |
Jan 15, 2020 | 49.95 | 50.19 | 49.38 | 49.64 | 29,826 | -0.34(-0.68%) |
Jan 14, 2020 | 50.38 | 50.55 | 49.75 | 49.98 | 47,941 | -0.46(-0.92%) |
Jan 13, 2020 | 49.90 | 50.73 | 49.63 | 50.44 | 47,835 | +0.56(+1.13%) |
Jan 10, 2020 | 50.28 | 50.67 | 49.70 | 49.88 | 44,841 | -0.50(-0.99%) |
Jan 09, 2020 | 50.72 | 51.02 | 50.13 | 50.38 | 43,643 | -0.25(-0.49%) |
Jan 08, 2020 | 50.61 | 51.10 | 50.23 | 50.63 | 41,870 | -0.39(-0.77%) |
Jan 07, 2020 | 51.16 | 51.52 | 50.40 | 51.02 | 44,102 | -0.37(-0.73%) |
Jan 06, 2020 | 50.69 | 51.47 | 50.45 | 51.40 | 49,785 | +0.24(+0.47%) |
Jan 03, 2020 | 50.57 | 51.50 | 49.81 | 51.16 | 51,791 | +0.06(+0.12%) |
Jan 02, 2020 | 51.77 | 51.77 | 50.63 | 51.10 | 39,755 | -0.41(-0.80%) |
Dec 31, 2019 | 51.75 | 52.18 | 51.42 | 51.51 | 36,881 | -0.42(-0.81%) |
Dec 30, 2019 | 52.17 | 52.17 | 51.57 | 51.93 | 37,038 | -0.29(-0.55%) |
Dec 27, 2019 | 51.53 | 52.26 | 51.53 | 52.21 | 38,002 | +0.29(+0.55%) |
Dec 26, 2019 | 52.21 | 52.21 | 51.59 | 51.93 | 37,528 | -0.26(-0.50%) |
Dec 24, 2019 | 52.23 | 52.23 | 51.87 | 52.18 | 31,164 | +0.03(+0.05%) |
Dec 23, 2019 | 52.36 | 52.59 | 51.68 | 52.16 | 63,503 | -0.38(-0.73%) |
Dec 20, 2019 | 51.65 | 52.62 | 51.23 | 52.54 | 130,936 | +0.89(+1.73%) |
Dec 19, 2019 | 51.65 | 51.69 | 51.25 | 51.65 | 28,976 | -0.08(-0.16%) |
Dec 18, 2019 | 51.78 | 51.78 | 51.47 | 51.73 | 21,317 | +0.15(+0.29%) |
Dec 17, 2019 | 51.63 | 52.09 | 51.46 | 51.58 | 71,623 | +0.12(+0.23%) |
Dec 16, 2019 | 51.57 | 52.27 | 50.77 | 51.46 | 86,508 | +0.12(+0.23%) |
Dec 13, 2019 | 50.94 | 51.42 | 50.20 | 51.35 | 28,362 | +0.53(+1.04%) |
Dec 12, 2019 | 50.29 | 51.43 | 50.29 | 50.82 | 51,125 | +0.27(+0.53%) |
Dec 11, 2019 | 50.75 | 50.91 | 49.99 | 50.55 | 23,394 | -0.25(-0.49%) |
Dec 10, 2019 | 50.00 | 50.80 | 48.62 | 50.80 | 28,001 | +0.44(+0.87%) |
Dec 09, 2019 | 50.59 | 50.77 | 50.07 | 50.36 | 48,002 | -0.29(-0.58%) |
Dec 06, 2019 | 49.98 | 50.85 | 49.82 | 50.66 | 46,410 | +0.99(+1.99%) |
Dec 05, 2019 | 49.06 | 49.80 | 49.06 | 49.67 | 37,316 | +0.29(+0.58%) |
Dec 04, 2019 | 49.53 | 49.95 | 49.31 | 49.38 | 53,728 | -0.09(-0.18%) |
Dec 03, 2019 | 49.42 | 49.59 | 48.17 | 49.47 | 48,184 | -0.25(-0.50%) |
Dec 02, 2019 | 50.04 | 50.06 | 49.31 | 49.72 | 33,433 | -0.41(-0.82%) |
Nov 29, 2019 | 50.16 | 50.39 | 49.71 | 50.13 | 19,599 | -0.21(-0.42%) |
Nov 27, 2019 | 50.33 | 50.70 | 49.74 | 50.35 | 24,893 | +0.08(+0.16%) |
Nov 26, 2019 | 50.44 | 50.62 | 49.80 | 50.27 | 51,148 | -0.17(-0.33%) |
Nov 25, 2019 | 49.11 | 50.78 | 48.50 | 50.43 | 45,731 | +1.39(+2.84%) |
Nov 22, 2019 | 49.34 | 49.61 | 48.66 | 49.04 | 30,638 | -0.07(-0.14%) |
Nov 21, 2019 | 49.93 | 49.93 | 48.87 | 49.11 | 33,644 | -0.57(-1.14%) |
Nov 20, 2019 | 50.03 | 50.44 | 49.42 | 49.68 | 53,156 | -0.66(-1.31%) |
Nov 19, 2019 | 50.48 | 50.53 | 49.90 | 50.34 | 34,086 | +0.00(+0.00%) |
Nov 18, 2019 | 51.38 | 51.39 | 50.19 | 50.34 | 31,927 | -1.05(-2.04%) |
Nov 15, 2019 | 52.00 | 52.00 | 50.94 | 51.38 | 92,816 | -0.24(-0.46%) |
Nov 14, 2019 | 52.09 | 52.40 | 51.58 | 51.62 | 26,457 | -0.52(-1.00%) |
Nov 13, 2019 | 51.96 | 52.70 | 51.53 | 52.15 | 49,185 | -0.10(-0.19%) |
Nov 12, 2019 | 51.94 | 52.66 | 51.69 | 52.25 | 30,925 | +0.30(+0.58%) |
Nov 11, 2019 | 52.66 | 53.53 | 51.70 | 51.94 | 30,799 | -1.07(-2.01%) |
Nov 08, 2019 | 53.35 | 54.13 | 52.80 | 53.01 | 38,072 | -0.47(-0.88%) |
Nov 07, 2019 | 53.21 | 53.91 | 53.21 | 53.48 | 55,638 | +0.44(+0.84%) |
Nov 06, 2019 | 52.66 | 53.22 | 52.56 | 53.04 | 41,978 | +0.26(+0.49%) |
Nov 05, 2019 | 52.34 | 52.88 | 52.34 | 52.78 | 65,076 | +0.54(+1.04%) |
Nov 04, 2019 | 52.37 | 52.59 | 52.00 | 52.24 | 75,826 | +0.05(+0.10%) |