Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.73 | 51.12 | 49.86 | 50.05 | 660,274 | -1.33(-2.59%) |
Jan 30, 2020 | 50.53 | 51.38 | 50.28 | 51.38 | 445,016 | +0.31(+0.60%) |
Jan 29, 2020 | 51.71 | 52.00 | 50.96 | 51.07 | 595,194 | -0.55(-1.07%) |
Jan 28, 2020 | 51.57 | 52.23 | 51.31 | 51.62 | 632,653 | +0.44(+0.87%) |
Jan 27, 2020 | 50.91 | 51.52 | 50.52 | 51.18 | 901,580 | -0.92(-1.76%) |
Jan 24, 2020 | 52.40 | 53.41 | 50.88 | 52.09 | 1,589,934 | -0.14(-0.26%) |
Jan 23, 2020 | 51.68 | 52.33 | 51.07 | 52.23 | 887,753 | +0.35(+0.68%) |
Jan 22, 2020 | 51.89 | 52.11 | 51.56 | 51.88 | 770,673 | +0.11(+0.21%) |
Jan 21, 2020 | 52.13 | 52.56 | 51.70 | 51.77 | 1,174,069 | -0.82(-1.55%) |
Jan 17, 2020 | 52.49 | 52.83 | 52.28 | 52.58 | 581,258 | +0.39(+0.75%) |
Jan 16, 2020 | 52.05 | 52.33 | 51.90 | 52.19 | 646,535 | +0.53(+1.02%) |
Jan 15, 2020 | 51.70 | 52.02 | 51.45 | 51.67 | 656,507 | -0.49(-0.94%) |
Jan 14, 2020 | 52.09 | 52.67 | 51.99 | 52.16 | 850,338 | +0.06(+0.12%) |
Jan 13, 2020 | 52.00 | 52.22 | 51.43 | 52.09 | 629,540 | +0.35(+0.68%) |
Jan 10, 2020 | 52.31 | 52.31 | 51.66 | 51.74 | 758,935 | -0.44(-0.85%) |
Jan 09, 2020 | 52.37 | 52.47 | 51.76 | 52.18 | 775,725 | +0.16(+0.31%) |
Jan 08, 2020 | 51.42 | 52.27 | 51.30 | 52.02 | 806,853 | +0.78(+1.52%) |
Jan 07, 2020 | 51.40 | 51.70 | 51.03 | 51.24 | 525,615 | -0.24(-0.48%) |
Jan 06, 2020 | 51.16 | 51.50 | 50.62 | 51.49 | 1,130,748 | -0.32(-0.61%) |
Jan 03, 2020 | 51.56 | 51.89 | 51.15 | 51.80 | 646,921 | -0.53(-1.00%) |
Jan 02, 2020 | 51.85 | 52.33 | 51.40 | 52.33 | 551,116 | +0.68(+1.32%) |
Dec 31, 2019 | 51.78 | 51.96 | 51.51 | 51.65 | 943,895 | -0.13(-0.24%) |
Dec 30, 2019 | 52.00 | 52.03 | 51.50 | 51.78 | 351,050 | +0.12(+0.23%) |
Dec 27, 2019 | 51.99 | 52.20 | 51.63 | 51.66 | 373,011 | -0.27(-0.52%) |
Dec 26, 2019 | 51.91 | 52.08 | 51.75 | 51.93 | 302,506 | +0.19(+0.37%) |
Dec 24, 2019 | 51.74 | 51.93 | 51.55 | 51.74 | 201,183 | +0.02(+0.03%) |
Dec 23, 2019 | 52.06 | 52.19 | 51.55 | 51.72 | 345,819 | -0.05(-0.10%) |
Dec 20, 2019 | 51.99 | 52.12 | 51.61 | 51.78 | 1,045,094 | +0.08(+0.16%) |
Dec 19, 2019 | 51.82 | 51.96 | 51.51 | 51.70 | 854,037 | -0.03(-0.05%) |
Dec 18, 2019 | 52.04 | 52.04 | 51.54 | 51.72 | 735,840 | -0.12(-0.23%) |
Dec 17, 2019 | 51.12 | 52.08 | 51.02 | 51.84 | 790,994 | +0.76(+1.49%) |
Dec 16, 2019 | 51.36 | 51.64 | 50.91 | 51.08 | 624,863 | +0.40(+0.79%) |
Dec 13, 2019 | 50.61 | 51.18 | 50.25 | 50.68 | 732,118 | -0.03(-0.05%) |
Dec 12, 2019 | 49.18 | 50.73 | 49.13 | 50.71 | 946,205 | +1.79(+3.67%) |
Dec 11, 2019 | 49.01 | 49.26 | 48.88 | 48.91 | 486,439 | -0.11(-0.22%) |
Dec 10, 2019 | 48.80 | 49.21 | 48.59 | 49.02 | 398,477 | +0.22(+0.45%) |
Dec 09, 2019 | 48.54 | 49.00 | 48.48 | 48.80 | 652,957 | +0.09(+0.19%) |
Dec 06, 2019 | 48.93 | 49.39 | 48.63 | 48.71 | 475,313 | +0.62(+1.28%) |
Dec 05, 2019 | 47.99 | 48.16 | 47.65 | 48.10 | 406,305 | +0.42(+0.87%) |
Dec 04, 2019 | 47.10 | 48.11 | 47.10 | 47.68 | 443,266 | +0.78(+1.66%) |
Dec 03, 2019 | 46.59 | 47.00 | 46.15 | 46.90 | 557,091 | -0.44(-0.94%) |
Dec 02, 2019 | 47.57 | 48.02 | 47.24 | 47.35 | 578,296 | +0.08(+0.17%) |
Nov 29, 2019 | 47.69 | 47.90 | 47.21 | 47.26 | 200,079 | -0.64(-1.34%) |
Nov 27, 2019 | 47.75 | 47.94 | 47.53 | 47.91 | 255,148 | +0.46(+0.97%) |
Nov 26, 2019 | 47.63 | 47.69 | 47.28 | 47.45 | 552,084 | -0.13(-0.27%) |
Nov 25, 2019 | 46.91 | 47.65 | 46.77 | 47.57 | 570,860 | +0.66(+1.41%) |
Nov 22, 2019 | 46.34 | 46.92 | 46.21 | 46.91 | 573,312 | +0.70(+1.51%) |
Nov 21, 2019 | 46.52 | 46.52 | 45.73 | 46.21 | 466,529 | +0.02(+0.04%) |
Nov 20, 2019 | 46.43 | 46.76 | 45.99 | 46.19 | 703,872 | -0.46(-0.99%) |
Nov 19, 2019 | 46.67 | 47.00 | 46.37 | 46.66 | 1,087,615 | +0.18(+0.39%) |
Nov 18, 2019 | 46.58 | 46.68 | 46.21 | 46.48 | 497,847 | -0.23(-0.49%) |
Nov 15, 2019 | 46.92 | 46.95 | 46.64 | 46.70 | 330,854 | +0.05(+0.10%) |
Nov 14, 2019 | 46.29 | 46.73 | 46.11 | 46.66 | 470,770 | +0.13(+0.27%) |
Nov 13, 2019 | 46.58 | 46.84 | 46.22 | 46.53 | 461,542 | -0.59(-1.24%) |
Nov 12, 2019 | 47.00 | 47.46 | 46.77 | 47.12 | 649,892 | +0.12(+0.25%) |
Nov 11, 2019 | 46.98 | 47.56 | 46.78 | 47.00 | 728,589 | -0.41(-0.86%) |
Nov 08, 2019 | 47.34 | 47.58 | 46.97 | 47.40 | 758,526 | -0.09(-0.19%) |
Nov 07, 2019 | 46.95 | 48.33 | 46.95 | 47.50 | 1,645,916 | +0.95(+2.03%) |
Nov 06, 2019 | 46.39 | 46.79 | 45.89 | 46.55 | 802,477 | -0.14(-0.31%) |
Nov 05, 2019 | 46.77 | 47.11 | 46.41 | 46.69 | 892,535 | +0.19(+0.41%) |
Nov 04, 2019 | 45.82 | 46.57 | 45.64 | 46.50 | 913,435 | +0.98(+2.16%) |