Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.40 | 53.40 | 52.06 | 52.56 | 276,805 | -1.01(-1.89%) |
Jan 30, 2020 | 53.29 | 53.69 | 52.75 | 53.58 | 214,765 | -0.18(-0.33%) |
Jan 29, 2020 | 53.63 | 53.91 | 53.20 | 53.76 | 148,753 | +0.42(+0.78%) |
Jan 28, 2020 | 53.57 | 53.79 | 53.26 | 53.34 | 239,605 | +0.13(+0.24%) |
Jan 27, 2020 | 52.61 | 53.91 | 52.61 | 53.21 | 172,357 | -0.63(-1.16%) |
Jan 24, 2020 | 54.17 | 54.39 | 53.39 | 53.84 | 140,615 | -0.26(-0.48%) |
Jan 23, 2020 | 53.73 | 54.37 | 52.98 | 54.09 | 171,788 | +0.29(+0.54%) |
Jan 22, 2020 | 54.33 | 54.61 | 53.41 | 53.81 | 287,795 | -0.43(-0.80%) |
Jan 21, 2020 | 54.49 | 54.77 | 53.33 | 54.24 | 143,310 | -0.47(-0.86%) |
Jan 17, 2020 | 54.73 | 54.77 | 53.70 | 54.71 | 253,369 | -0.01(-0.02%) |
Jan 16, 2020 | 53.64 | 54.72 | 53.14 | 54.72 | 178,847 | +1.61(+3.03%) |
Jan 15, 2020 | 54.48 | 54.89 | 53.03 | 53.11 | 211,641 | -1.08(-2.00%) |
Jan 14, 2020 | 53.62 | 54.46 | 53.46 | 54.19 | 207,419 | +0.74(+1.38%) |
Jan 13, 2020 | 53.71 | 53.99 | 52.76 | 53.46 | 181,915 | +1.43(+2.75%) |
Jan 10, 2020 | 52.46 | 52.59 | 51.80 | 52.03 | 177,932 | -0.39(-0.74%) |
Jan 09, 2020 | 52.95 | 53.21 | 52.12 | 52.41 | 247,947 | -0.47(-0.88%) |
Jan 08, 2020 | 51.90 | 53.26 | 51.90 | 52.88 | 249,199 | +0.96(+1.85%) |
Jan 07, 2020 | 52.13 | 52.47 | 51.73 | 51.92 | 105,799 | -0.29(-0.56%) |
Jan 06, 2020 | 51.97 | 52.29 | 50.72 | 52.22 | 365,936 | +0.20(+0.38%) |
Jan 03, 2020 | 51.55 | 52.16 | 51.19 | 52.02 | 237,376 | -0.17(-0.32%) |
Jan 02, 2020 | 52.46 | 52.89 | 51.31 | 52.19 | 313,154 | +1.19(+2.34%) |
Dec 31, 2019 | 50.85 | 51.43 | 50.72 | 50.99 | 181,351 | -0.01(-0.02%) |
Dec 30, 2019 | 51.42 | 51.64 | 50.89 | 51.00 | 84,694 | -0.37(-0.72%) |
Dec 27, 2019 | 51.30 | 51.98 | 50.96 | 51.37 | 165,962 | +0.14(+0.27%) |
Dec 26, 2019 | 50.76 | 51.24 | 50.45 | 51.23 | 95,822 | +0.45(+0.88%) |
Dec 24, 2019 | 50.44 | 50.83 | 50.26 | 50.78 | 63,468 | +0.52(+1.03%) |
Dec 23, 2019 | 50.58 | 50.73 | 49.77 | 50.27 | 184,238 | -0.16(-0.32%) |
Dec 20, 2019 | 50.75 | 51.21 | 49.68 | 50.43 | 757,292 | -0.35(-0.69%) |
Dec 19, 2019 | 50.57 | 51.22 | 50.32 | 50.77 | 266,160 | +0.13(+0.26%) |
Dec 18, 2019 | 50.90 | 50.90 | 49.91 | 50.64 | 144,252 | -0.29(-0.57%) |
Dec 17, 2019 | 50.48 | 51.05 | 50.48 | 50.93 | 107,891 | +0.41(+0.81%) |
Dec 16, 2019 | 50.02 | 51.28 | 49.64 | 50.53 | 199,025 | +0.86(+1.74%) |
Dec 13, 2019 | 50.10 | 50.48 | 49.40 | 49.66 | 208,610 | -0.47(-0.93%) |
Dec 12, 2019 | 49.27 | 50.76 | 48.84 | 50.13 | 189,741 | +0.89(+1.82%) |
Dec 11, 2019 | 49.07 | 49.53 | 48.73 | 49.23 | 144,992 | +0.46(+0.94%) |
Dec 10, 2019 | 49.67 | 49.67 | 48.68 | 48.78 | 212,295 | -0.85(-1.70%) |
Dec 09, 2019 | 49.77 | 49.98 | 49.24 | 49.62 | 253,630 | -0.20(-0.40%) |
Dec 06, 2019 | 50.09 | 50.90 | 49.79 | 49.82 | 292,194 | +0.26(+0.52%) |
Dec 05, 2019 | 49.46 | 49.73 | 49.27 | 49.56 | 204,121 | +0.33(+0.67%) |
Dec 04, 2019 | 49.64 | 50.39 | 49.15 | 49.23 | 224,079 | -0.23(-0.46%) |
Dec 03, 2019 | 49.52 | 49.89 | 49.09 | 49.46 | 109,944 | -0.60(-1.19%) |
Dec 02, 2019 | 50.99 | 51.21 | 49.97 | 50.06 | 181,430 | -0.72(-1.41%) |
Nov 29, 2019 | 51.50 | 51.65 | 50.61 | 50.77 | 55,924 | -1.02(-1.98%) |
Nov 27, 2019 | 51.95 | 51.96 | 51.26 | 51.80 | 97,063 | +0.18(+0.35%) |
Nov 26, 2019 | 52.07 | 52.11 | 51.38 | 51.62 | 256,972 | -0.46(-0.88%) |
Nov 25, 2019 | 51.34 | 52.33 | 51.09 | 52.08 | 257,334 | +0.78(+1.51%) |
Nov 22, 2019 | 50.17 | 51.38 | 49.90 | 51.30 | 310,199 | +1.31(+2.63%) |
Nov 21, 2019 | 50.32 | 50.32 | 49.40 | 49.99 | 207,308 | -0.12(-0.24%) |
Nov 20, 2019 | 49.92 | 50.68 | 49.78 | 50.11 | 262,569 | -0.13(-0.26%) |
Nov 19, 2019 | 51.21 | 51.21 | 49.93 | 50.24 | 307,978 | -0.63(-1.23%) |
Nov 18, 2019 | 49.80 | 51.00 | 49.71 | 50.86 | 284,090 | +0.56(+1.11%) |
Nov 15, 2019 | 50.16 | 50.67 | 49.90 | 50.31 | 300,845 | +0.55(+1.10%) |
Nov 14, 2019 | 49.10 | 49.99 | 48.70 | 49.76 | 227,480 | +0.67(+1.36%) |
Nov 13, 2019 | 48.82 | 49.38 | 48.42 | 49.09 | 231,996 | -0.23(-0.46%) |
Nov 12, 2019 | 49.51 | 49.73 | 48.31 | 49.32 | 109,398 | -0.03(-0.06%) |
Nov 11, 2019 | 48.82 | 49.35 | 48.66 | 49.35 | 110,306 | +0.14(+0.28%) |
Nov 08, 2019 | 49.36 | 49.69 | 49.06 | 49.21 | 104,204 | +0.01(+0.02%) |
Nov 07, 2019 | 49.30 | 49.87 | 49.00 | 49.20 | 170,523 | +0.39(+0.79%) |
Nov 06, 2019 | 49.28 | 49.28 | 48.20 | 48.82 | 248,116 | -0.64(-1.29%) |
Nov 05, 2019 | 48.66 | 49.97 | 48.66 | 49.45 | 257,766 | +0.90(+1.86%) |
Nov 04, 2019 | 46.66 | 48.63 | 46.28 | 48.55 | 335,325 | +2.16(+4.65%) |