Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.04 | 49.38 | 48.45 | 48.70 | 189,934 | -0.71(-1.44%) |
Jan 30, 2020 | 49.33 | 49.55 | 48.93 | 49.41 | 82,901 | -0.48(-0.97%) |
Jan 29, 2020 | 50.38 | 50.69 | 49.90 | 49.90 | 50,004 | -0.11(-0.23%) |
Jan 28, 2020 | 50.18 | 50.61 | 49.97 | 50.01 | 135,118 | +0.11(+0.23%) |
Jan 27, 2020 | 50.21 | 50.27 | 49.78 | 49.90 | 95,982 | -1.22(-2.39%) |
Jan 24, 2020 | 52.09 | 52.23 | 50.98 | 51.12 | 88,565 | -1.05(-2.02%) |
Jan 23, 2020 | 51.91 | 52.35 | 51.18 | 52.17 | 91,317 | -0.06(-0.11%) |
Jan 22, 2020 | 53.59 | 53.59 | 52.14 | 52.23 | 137,371 | -1.36(-2.55%) |
Jan 21, 2020 | 54.84 | 54.96 | 53.45 | 53.59 | 105,609 | -1.45(-2.63%) |
Jan 17, 2020 | 55.58 | 55.59 | 54.96 | 55.04 | 62,045 | -0.34(-0.62%) |
Jan 16, 2020 | 55.47 | 55.67 | 55.18 | 55.38 | 86,798 | +0.11(+0.21%) |
Jan 15, 2020 | 55.27 | 55.47 | 54.97 | 55.27 | 85,919 | +0.09(+0.15%) |
Jan 14, 2020 | 54.67 | 55.18 | 54.47 | 55.18 | 146,977 | +0.74(+1.36%) |
Jan 13, 2020 | 54.05 | 54.59 | 53.79 | 54.45 | 143,940 | +0.54(+1.00%) |
Jan 10, 2020 | 54.10 | 54.13 | 53.58 | 53.90 | 131,582 | -0.06(-0.11%) |
Jan 09, 2020 | 53.88 | 54.39 | 53.48 | 53.96 | 192,069 | -0.17(-0.32%) |
Jan 08, 2020 | 54.33 | 54.79 | 53.48 | 54.13 | 241,854 | -0.11(-0.21%) |
Jan 07, 2020 | 54.16 | 54.33 | 53.51 | 54.25 | 179,579 | +0.40(+0.74%) |
Jan 06, 2020 | 53.25 | 54.16 | 53.17 | 53.85 | 270,030 | +1.08(+2.05%) |
Jan 03, 2020 | 52.68 | 52.94 | 51.74 | 52.77 | 193,452 | +0.74(+1.42%) |
Jan 02, 2020 | 51.55 | 52.26 | 51.43 | 52.03 | 227,479 | +1.05(+2.06%) |
Dec 31, 2019 | 50.55 | 51.09 | 50.46 | 50.98 | 752,071 | +0.34(+0.67%) |
Dec 30, 2019 | 52.00 | 52.43 | 50.52 | 50.64 | 535,572 | -1.45(-2.78%) |
Dec 27, 2019 | 53.22 | 53.31 | 51.39 | 52.09 | 326,054 | -1.14(-2.14%) |
Dec 26, 2019 | 53.17 | 53.54 | 52.97 | 53.22 | 346,800 | +0.43(+0.81%) |
Dec 24, 2019 | 53.05 | 53.22 | 52.63 | 52.80 | 118,392 | -0.03(-0.05%) |
Dec 23, 2019 | 53.14 | 53.59 | 52.65 | 52.82 | 377,736 | -0.37(-0.69%) |
Dec 20, 2019 | 53.45 | 54.22 | 53.05 | 53.19 | 246,915 | -0.11(-0.21%) |
Dec 19, 2019 | 52.97 | 53.87 | 52.60 | 53.31 | 235,973 | +0.40(+0.75%) |
Dec 18, 2019 | 51.86 | 53.17 | 51.86 | 52.91 | 233,754 | +1.00(+1.92%) |
Dec 17, 2019 | 51.35 | 53.02 | 51.35 | 51.91 | 268,525 | +0.82(+1.61%) |
Dec 16, 2019 | 50.49 | 51.32 | 50.49 | 51.09 | 173,144 | +0.80(+1.58%) |
Dec 13, 2019 | 51.09 | 51.26 | 49.73 | 50.29 | 191,587 | -1.08(-2.10%) |
Dec 12, 2019 | 50.92 | 52.17 | 50.92 | 51.37 | 191,236 | +0.34(+0.67%) |
Dec 11, 2019 | 51.06 | 51.32 | 50.38 | 51.03 | 237,773 | +0.31(+0.62%) |
Dec 10, 2019 | 49.33 | 51.23 | 49.33 | 50.72 | 265,558 | +1.59(+3.24%) |
Dec 09, 2019 | 47.62 | 49.19 | 47.45 | 49.13 | 161,898 | +1.68(+3.54%) |
Dec 06, 2019 | 47.14 | 47.85 | 47.00 | 47.45 | 204,285 | +0.57(+1.21%) |
Dec 05, 2019 | 47.34 | 47.45 | 46.80 | 46.88 | 198,317 | -0.37(-0.78%) |
Dec 04, 2019 | 47.62 | 47.65 | 46.77 | 47.25 | 195,229 | -0.09(-0.18%) |
Dec 03, 2019 | 47.17 | 47.59 | 46.66 | 47.34 | 180,332 | -0.20(-0.42%) |
Dec 02, 2019 | 48.08 | 48.36 | 47.08 | 47.54 | 182,360 | -0.28(-0.59%) |
Nov 29, 2019 | 47.96 | 48.33 | 47.56 | 47.82 | 97,851 | -0.20(-0.41%) |
Nov 27, 2019 | 47.68 | 48.13 | 47.22 | 48.02 | 238,192 | +0.28(+0.60%) |
Nov 26, 2019 | 48.84 | 49.13 | 47.68 | 47.74 | 204,156 | -1.08(-2.21%) |
Nov 25, 2019 | 49.01 | 49.50 | 48.33 | 48.82 | 400,458 | -0.37(-0.75%) |
Nov 22, 2019 | 49.07 | 49.50 | 48.76 | 49.19 | 226,866 | +0.28(+0.58%) |
Nov 21, 2019 | 48.99 | 49.21 | 47.96 | 48.90 | 208,256 | +0.33(+0.67%) |
Nov 20, 2019 | 48.11 | 48.93 | 47.86 | 48.57 | 224,331 | +0.33(+0.68%) |
Nov 19, 2019 | 48.88 | 49.01 | 48.14 | 48.25 | 254,956 | -0.60(-1.23%) |
Nov 18, 2019 | 49.81 | 49.83 | 48.60 | 48.85 | 247,378 | -0.99(-1.98%) |
Nov 15, 2019 | 49.45 | 50.12 | 49.42 | 49.83 | 178,919 | +0.60(+1.22%) |
Nov 14, 2019 | 49.34 | 49.59 | 48.85 | 49.23 | 135,026 | -0.08(-0.17%) |
Nov 13, 2019 | 49.64 | 49.97 | 49.04 | 49.31 | 134,965 | -0.57(-1.15%) |
Nov 12, 2019 | 49.53 | 50.13 | 49.29 | 49.89 | 135,276 | +0.36(+0.72%) |
Nov 11, 2019 | 49.78 | 49.83 | 49.37 | 49.53 | 104,120 | -0.68(-1.36%) |
Nov 08, 2019 | 50.33 | 50.60 | 49.86 | 50.22 | 183,374 | -0.41(-0.81%) |
Nov 07, 2019 | 51.89 | 52.05 | 50.60 | 50.63 | 136,527 | -1.10(-2.12%) |
Nov 06, 2019 | 52.33 | 52.49 | 51.23 | 51.72 | 94,022 | -0.60(-1.15%) |
Nov 05, 2019 | 53.28 | 53.37 | 51.97 | 52.33 | 103,201 | -0.58(-1.09%) |
Nov 04, 2019 | 52.30 | 53.12 | 52.16 | 52.90 | 83,808 | +1.10(+2.11%) |