Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.39 | 48.48 | 47.41 | 47.42 | 107,591 | -1.13(-2.33%) |
Jan 30, 2020 | 48.22 | 49.10 | 48.18 | 48.55 | 57,202 | -0.18(-0.36%) |
Jan 29, 2020 | 50.06 | 50.22 | 48.66 | 48.73 | 49,251 | -0.97(-1.96%) |
Jan 28, 2020 | 49.70 | 50.42 | 49.64 | 49.70 | 31,341 | +0.32(+0.64%) |
Jan 27, 2020 | 48.62 | 49.87 | 46.81 | 49.39 | 66,364 | -1.04(-2.06%) |
Jan 24, 2020 | 51.98 | 51.98 | 50.24 | 50.42 | 33,928 | -1.41(-2.73%) |
Jan 23, 2020 | 51.35 | 52.15 | 50.55 | 51.84 | 68,378 | +0.25(+0.49%) |
Jan 22, 2020 | 51.63 | 51.74 | 50.91 | 51.58 | 28,781 | -0.07(-0.14%) |
Jan 21, 2020 | 53.52 | 53.70 | 51.36 | 51.65 | 58,683 | -2.36(-4.37%) |
Jan 17, 2020 | 54.80 | 54.94 | 53.74 | 54.02 | 69,222 | -0.47(-0.87%) |
Jan 16, 2020 | 54.59 | 55.28 | 54.27 | 54.49 | 55,075 | +0.33(+0.62%) |
Jan 15, 2020 | 53.48 | 54.39 | 53.45 | 54.16 | 58,333 | +0.54(+1.00%) |
Jan 14, 2020 | 54.11 | 54.61 | 53.31 | 53.62 | 72,233 | -0.94(-1.72%) |
Jan 13, 2020 | 52.50 | 54.56 | 52.23 | 54.56 | 114,102 | +2.17(+4.14%) |
Jan 10, 2020 | 52.80 | 53.13 | 52.34 | 52.39 | 68,653 | -0.49(-0.93%) |
Jan 09, 2020 | 52.59 | 53.18 | 51.96 | 52.88 | 78,911 | +0.54(+1.02%) |
Jan 08, 2020 | 51.68 | 53.11 | 51.68 | 52.35 | 73,646 | +0.50(+0.97%) |
Jan 07, 2020 | 51.86 | 51.97 | 51.07 | 51.85 | 67,906 | -0.04(-0.07%) |
Jan 06, 2020 | 50.97 | 52.10 | 50.36 | 51.88 | 72,668 | +0.42(+0.82%) |
Jan 03, 2020 | 51.04 | 51.46 | 50.83 | 51.46 | 48,160 | -0.43(-0.83%) |
Jan 02, 2020 | 52.21 | 52.60 | 50.94 | 51.89 | 79,383 | +0.11(+0.20%) |
Dec 31, 2019 | 51.16 | 52.34 | 51.16 | 51.79 | 77,989 | +0.24(+0.46%) |
Dec 30, 2019 | 51.40 | 52.05 | 50.96 | 51.55 | 94,208 | +0.25(+0.48%) |
Dec 27, 2019 | 51.43 | 51.59 | 50.57 | 51.30 | 49,184 | -0.02(-0.03%) |
Dec 26, 2019 | 50.89 | 51.43 | 50.46 | 51.32 | 46,766 | +0.64(+1.27%) |
Dec 24, 2019 | 50.44 | 50.96 | 50.11 | 50.68 | 53,169 | +0.42(+0.84%) |
Dec 23, 2019 | 51.16 | 51.16 | 49.74 | 50.26 | 71,979 | -0.64(-1.26%) |
Dec 20, 2019 | 50.70 | 51.14 | 50.24 | 50.90 | 138,559 | +0.53(+1.05%) |
Dec 19, 2019 | 51.50 | 51.50 | 49.27 | 50.37 | 140,297 | -1.04(-2.02%) |
Dec 18, 2019 | 55.39 | 55.39 | 50.77 | 51.41 | 180,462 | -4.45(-7.97%) |
Dec 17, 2019 | 55.62 | 56.04 | 55.27 | 55.86 | 135,583 | +0.24(+0.43%) |
Dec 16, 2019 | 56.21 | 56.52 | 55.25 | 55.62 | 116,393 | +0.10(+0.17%) |
Dec 13, 2019 | 56.74 | 56.74 | 54.70 | 55.53 | 93,815 | -1.26(-2.21%) |
Dec 12, 2019 | 56.09 | 57.45 | 55.40 | 56.78 | 81,977 | +0.81(+1.44%) |
Dec 11, 2019 | 54.94 | 56.24 | 53.96 | 55.98 | 88,121 | +1.04(+1.89%) |
Dec 10, 2019 | 53.64 | 55.11 | 53.27 | 54.94 | 98,178 | +1.18(+2.19%) |
Dec 09, 2019 | 53.11 | 54.15 | 52.80 | 53.76 | 66,426 | +0.54(+1.02%) |
Dec 06, 2019 | 52.13 | 53.31 | 51.88 | 53.22 | 82,543 | +1.69(+3.27%) |
Dec 05, 2019 | 51.15 | 51.53 | 50.66 | 51.53 | 62,481 | +0.88(+1.73%) |
Dec 04, 2019 | 50.71 | 51.32 | 50.40 | 50.65 | 83,131 | +0.29(+0.58%) |
Dec 03, 2019 | 50.67 | 50.67 | 49.36 | 50.36 | 72,755 | -1.12(-2.17%) |
Dec 02, 2019 | 52.14 | 52.71 | 51.00 | 51.48 | 70,787 | -0.54(-1.05%) |
Nov 29, 2019 | 52.37 | 52.44 | 51.27 | 52.02 | 48,729 | -0.61(-1.15%) |
Nov 27, 2019 | 53.28 | 53.64 | 52.22 | 52.63 | 67,628 | -0.21(-0.40%) |
Nov 26, 2019 | 53.79 | 54.11 | 52.58 | 52.84 | 106,500 | -0.76(-1.42%) |
Nov 25, 2019 | 52.18 | 54.84 | 52.18 | 53.60 | 111,859 | +1.71(+3.30%) |
Nov 22, 2019 | 50.88 | 52.68 | 50.65 | 51.89 | 83,895 | +1.25(+2.47%) |
Nov 21, 2019 | 51.10 | 51.44 | 50.30 | 50.64 | 75,727 | -0.32(-0.63%) |
Nov 20, 2019 | 50.88 | 52.19 | 50.31 | 50.96 | 103,681 | -0.41(-0.80%) |
Nov 19, 2019 | 50.41 | 51.96 | 50.41 | 51.37 | 99,962 | +0.95(+1.89%) |
Nov 18, 2019 | 49.87 | 50.67 | 49.30 | 50.42 | 74,374 | +0.45(+0.89%) |
Nov 15, 2019 | 49.57 | 50.48 | 49.39 | 49.98 | 43,950 | +0.72(+1.45%) |
Nov 14, 2019 | 49.92 | 50.50 | 48.95 | 49.26 | 65,070 | -0.86(-1.71%) |
Nov 13, 2019 | 50.25 | 50.66 | 50.11 | 50.12 | 84,189 | -0.65(-1.27%) |
Nov 12, 2019 | 50.00 | 51.23 | 49.50 | 50.76 | 71,952 | +0.85(+1.70%) |
Nov 11, 2019 | 49.15 | 50.14 | 48.86 | 49.92 | 50,181 | +0.24(+0.47%) |
Nov 08, 2019 | 48.84 | 49.68 | 48.64 | 49.68 | 60,088 | +0.66(+1.34%) |
Nov 07, 2019 | 49.12 | 49.59 | 48.19 | 49.02 | 65,105 | +0.60(+1.24%) |
Nov 06, 2019 | 49.45 | 49.59 | 48.31 | 48.42 | 76,035 | -1.18(-2.38%) |
Nov 05, 2019 | 47.62 | 49.91 | 47.59 | 49.60 | 110,122 | +2.25(+4.74%) |
Nov 04, 2019 | 46.43 | 47.60 | 46.43 | 47.36 | 69,477 | +1.49(+3.26%) |