Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.39 | 50.55 | 48.32 | 48.49 | 717,634 | -2.21(-4.35%) |
Jan 30, 2020 | 50.17 | 50.76 | 49.59 | 50.69 | 459,003 | +0.19(+0.38%) |
Jan 29, 2020 | 51.10 | 51.40 | 50.49 | 50.50 | 489,164 | -0.26(-0.51%) |
Jan 28, 2020 | 50.72 | 51.19 | 50.39 | 50.76 | 266,165 | +0.49(+0.97%) |
Jan 27, 2020 | 50.24 | 50.92 | 49.91 | 50.27 | 366,554 | -1.15(-2.24%) |
Jan 24, 2020 | 52.49 | 52.49 | 50.93 | 51.42 | 432,487 | -0.90(-1.71%) |
Jan 23, 2020 | 52.18 | 52.38 | 51.27 | 52.32 | 465,392 | -0.23(-0.44%) |
Jan 22, 2020 | 53.03 | 53.22 | 52.34 | 52.55 | 366,414 | -0.21(-0.40%) |
Jan 21, 2020 | 53.34 | 53.48 | 52.48 | 52.76 | 242,685 | -0.98(-1.82%) |
Jan 17, 2020 | 54.09 | 54.26 | 53.70 | 53.74 | 382,326 | -0.03(-0.05%) |
Jan 16, 2020 | 53.54 | 53.83 | 53.21 | 53.77 | 371,111 | +0.61(+1.15%) |
Jan 15, 2020 | 53.26 | 53.60 | 52.55 | 53.16 | 672,297 | -0.31(-0.59%) |
Jan 14, 2020 | 53.15 | 53.79 | 52.83 | 53.47 | 882,328 | +0.23(+0.43%) |
Jan 13, 2020 | 52.83 | 53.29 | 52.39 | 53.24 | 870,243 | +0.29(+0.54%) |
Jan 10, 2020 | 53.80 | 54.10 | 52.77 | 52.95 | 563,360 | -1.01(-1.86%) |
Jan 09, 2020 | 53.72 | 54.07 | 53.45 | 53.96 | 456,746 | +0.34(+0.64%) |
Jan 08, 2020 | 53.10 | 53.88 | 52.74 | 53.62 | 742,392 | +0.73(+1.38%) |
Jan 07, 2020 | 53.90 | 53.90 | 52.55 | 52.89 | 949,557 | +0.54(+1.02%) |
Jan 06, 2020 | 51.83 | 52.39 | 51.56 | 52.35 | 522,017 | -0.08(-0.16%) |
Jan 03, 2020 | 51.75 | 52.49 | 51.56 | 52.44 | 392,943 | -0.21(-0.40%) |
Jan 02, 2020 | 52.47 | 52.67 | 51.80 | 52.65 | 486,508 | +0.67(+1.30%) |
Dec 31, 2019 | 52.11 | 52.38 | 51.87 | 51.98 | 365,100 | -0.11(-0.21%) |
Dec 30, 2019 | 52.18 | 52.34 | 51.86 | 52.09 | 212,099 | -0.14(-0.27%) |
Dec 27, 2019 | 52.47 | 52.54 | 52.10 | 52.23 | 415,695 | -0.09(-0.18%) |
Dec 26, 2019 | 52.25 | 52.41 | 51.87 | 52.32 | 314,097 | +0.27(+0.51%) |
Dec 24, 2019 | 52.35 | 52.44 | 51.87 | 52.05 | 170,091 | -0.30(-0.58%) |
Dec 23, 2019 | 51.88 | 52.35 | 51.48 | 52.35 | 371,520 | +0.59(+1.14%) |
Dec 20, 2019 | 52.04 | 52.28 | 51.48 | 51.76 | 1,772,093 | +0.06(+0.11%) |
Dec 19, 2019 | 51.80 | 52.00 | 51.51 | 51.71 | 482,199 | -0.01(-0.02%) |
Dec 18, 2019 | 51.67 | 51.92 | 51.31 | 51.72 | 509,897 | +0.04(+0.07%) |
Dec 17, 2019 | 51.67 | 52.01 | 51.45 | 51.68 | 644,385 | -0.01(-0.02%) |
Dec 16, 2019 | 52.66 | 52.99 | 51.69 | 51.69 | 838,051 | -0.46(-0.88%) |
Dec 13, 2019 | 52.54 | 54.01 | 51.96 | 52.15 | 1,236,684 | -0.39(-0.74%) |
Dec 12, 2019 | 50.13 | 52.78 | 49.71 | 52.54 | 1,325,431 | +2.39(+4.77%) |
Dec 11, 2019 | 49.47 | 50.29 | 49.38 | 50.15 | 589,954 | +0.82(+1.67%) |
Dec 10, 2019 | 49.07 | 49.71 | 48.84 | 49.33 | 543,648 | -0.03(-0.06%) |
Dec 09, 2019 | 49.27 | 49.72 | 49.05 | 49.35 | 399,015 | -0.05(-0.09%) |
Dec 06, 2019 | 49.26 | 49.61 | 49.11 | 49.40 | 632,480 | +0.79(+1.63%) |
Dec 05, 2019 | 48.46 | 48.72 | 48.18 | 48.61 | 347,529 | +0.32(+0.67%) |
Dec 04, 2019 | 48.18 | 49.02 | 48.16 | 48.28 | 572,718 | +0.54(+1.12%) |
Dec 03, 2019 | 47.62 | 47.99 | 47.02 | 47.75 | 500,620 | -0.42(-0.88%) |
Dec 02, 2019 | 48.83 | 49.08 | 48.17 | 48.17 | 418,853 | -0.37(-0.76%) |
Nov 29, 2019 | 48.92 | 48.97 | 48.31 | 48.54 | 201,401 | -0.49(-1.00%) |
Nov 27, 2019 | 48.55 | 49.15 | 48.46 | 49.03 | 414,936 | +0.37(+0.76%) |
Nov 26, 2019 | 48.65 | 48.75 | 48.05 | 48.66 | 500,733 | -0.15(-0.30%) |
Nov 25, 2019 | 48.33 | 49.29 | 48.17 | 48.81 | 423,806 | +0.58(+1.21%) |
Nov 22, 2019 | 47.98 | 48.27 | 47.67 | 48.23 | 323,173 | +0.57(+1.20%) |
Nov 21, 2019 | 47.83 | 47.99 | 47.50 | 47.66 | 636,691 | -0.03(-0.06%) |
Nov 20, 2019 | 48.14 | 48.51 | 47.44 | 47.68 | 952,806 | -0.77(-1.59%) |
Nov 19, 2019 | 48.66 | 48.66 | 48.06 | 48.45 | 583,357 | +0.20(+0.42%) |
Nov 18, 2019 | 49.03 | 49.12 | 48.04 | 48.25 | 683,421 | -1.23(-2.49%) |
Nov 15, 2019 | 49.23 | 49.82 | 49.16 | 49.48 | 526,656 | +0.67(+1.37%) |
Nov 14, 2019 | 48.49 | 48.98 | 48.34 | 48.81 | 420,966 | +0.19(+0.40%) |
Nov 13, 2019 | 49.02 | 49.48 | 48.49 | 48.62 | 662,393 | -0.81(-1.63%) |
Nov 12, 2019 | 49.66 | 49.79 | 49.22 | 49.43 | 679,940 | -0.23(-0.46%) |
Nov 11, 2019 | 48.88 | 49.69 | 48.57 | 49.66 | 507,780 | +0.40(+0.82%) |
Nov 08, 2019 | 49.07 | 49.56 | 48.70 | 49.25 | 721,960 | +0.16(+0.32%) |
Nov 07, 2019 | 49.32 | 50.05 | 48.86 | 49.10 | 1,217,803 | +0.69(+1.42%) |
Nov 06, 2019 | 48.32 | 48.68 | 47.74 | 48.41 | 733,805 | -0.02(-0.04%) |
Nov 05, 2019 | 48.72 | 49.35 | 48.25 | 48.43 | 916,644 | -0.27(-0.55%) |
Nov 04, 2019 | 47.91 | 48.94 | 47.68 | 48.69 | 1,497,408 | +1.41(+2.99%) |