Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.97 | 51.23 | 50.25 | 50.44 | 1,044,742 | -0.91(-1.78%) |
Jan 30, 2020 | 50.19 | 51.44 | 50.19 | 51.35 | 898,584 | +0.70(+1.37%) |
Jan 29, 2020 | 50.60 | 50.96 | 50.42 | 50.65 | 693,084 | +0.18(+0.35%) |
Jan 28, 2020 | 49.99 | 50.85 | 49.99 | 50.48 | 858,419 | +0.69(+1.38%) |
Jan 27, 2020 | 49.43 | 50.14 | 49.26 | 49.79 | 760,193 | -0.55(-1.09%) |
Jan 24, 2020 | 50.46 | 50.59 | 50.06 | 50.34 | 663,445 | -0.11(-0.21%) |
Jan 23, 2020 | 50.46 | 50.72 | 49.80 | 50.45 | 1,029,313 | -0.41(-0.81%) |
Jan 22, 2020 | 50.60 | 50.90 | 50.53 | 50.86 | 1,107,093 | +0.37(+0.74%) |
Jan 21, 2020 | 51.19 | 51.32 | 50.46 | 50.49 | 1,178,352 | -0.87(-1.70%) |
Jan 17, 2020 | 51.26 | 51.63 | 51.18 | 51.36 | 1,085,340 | +0.25(+0.48%) |
Jan 16, 2020 | 50.89 | 51.32 | 50.80 | 51.11 | 701,884 | +0.45(+0.89%) |
Jan 15, 2020 | 50.86 | 51.13 | 50.60 | 50.66 | 910,201 | -0.34(-0.67%) |
Jan 14, 2020 | 50.97 | 51.26 | 50.82 | 51.01 | 906,806 | -0.07(-0.13%) |
Jan 13, 2020 | 51.05 | 51.22 | 50.80 | 51.08 | 757,764 | +0.03(+0.06%) |
Jan 10, 2020 | 51.67 | 51.89 | 50.95 | 51.05 | 669,361 | -0.63(-1.21%) |
Jan 09, 2020 | 51.17 | 51.68 | 51.01 | 51.67 | 713,458 | +0.84(+1.66%) |
Jan 08, 2020 | 51.03 | 51.55 | 50.78 | 50.83 | 922,935 | +0.01(+0.02%) |
Jan 07, 2020 | 50.95 | 51.27 | 50.79 | 50.82 | 782,018 | -0.24(-0.46%) |
Jan 06, 2020 | 51.35 | 51.51 | 50.99 | 51.06 | 802,354 | -0.67(-1.29%) |
Jan 03, 2020 | 51.42 | 51.77 | 51.25 | 51.72 | 845,831 | -0.20(-0.38%) |
Jan 02, 2020 | 51.68 | 51.96 | 51.43 | 51.92 | 1,103,139 | +0.46(+0.90%) |
Dec 31, 2019 | 51.02 | 51.48 | 50.95 | 51.46 | 822,267 | +0.47(+0.92%) |
Dec 30, 2019 | 51.12 | 51.12 | 50.84 | 50.99 | 764,052 | +0.12(+0.23%) |
Dec 27, 2019 | 51.05 | 51.15 | 50.84 | 50.87 | 852,461 | -0.05(-0.10%) |
Dec 26, 2019 | 50.60 | 50.99 | 50.37 | 50.92 | 463,783 | +0.48(+0.95%) |
Dec 24, 2019 | 50.36 | 50.60 | 50.30 | 50.44 | 408,736 | +0.05(+0.10%) |
Dec 23, 2019 | 50.53 | 50.81 | 50.27 | 50.39 | 780,148 | -0.25(-0.50%) |
Dec 20, 2019 | 50.37 | 50.90 | 50.30 | 50.64 | 2,319,099 | +0.48(+0.96%) |
Dec 19, 2019 | 50.23 | 50.33 | 49.96 | 50.16 | 1,033,629 | -0.15(-0.29%) |
Dec 18, 2019 | 50.53 | 50.53 | 50.15 | 50.31 | 1,136,126 | -0.08(-0.16%) |
Dec 17, 2019 | 50.12 | 50.72 | 50.10 | 50.39 | 980,435 | +0.32(+0.65%) |
Dec 16, 2019 | 49.99 | 50.37 | 49.81 | 50.07 | 947,534 | +0.45(+0.91%) |
Dec 13, 2019 | 49.94 | 50.35 | 49.61 | 49.61 | 1,210,093 | -0.47(-0.94%) |
Dec 12, 2019 | 49.10 | 50.17 | 49.05 | 50.09 | 1,041,201 | +1.08(+2.20%) |
Dec 11, 2019 | 49.13 | 49.43 | 48.91 | 49.01 | 1,033,719 | -0.08(-0.16%) |
Dec 10, 2019 | 49.21 | 49.68 | 49.04 | 49.09 | 1,084,658 | -0.25(-0.52%) |
Dec 09, 2019 | 49.10 | 49.62 | 49.07 | 49.34 | 1,051,151 | +0.17(+0.34%) |
Dec 06, 2019 | 48.57 | 49.36 | 48.45 | 49.17 | 1,202,137 | +0.99(+2.05%) |
Dec 05, 2019 | 48.20 | 48.27 | 47.92 | 48.18 | 946,470 | +0.26(+0.55%) |
Dec 04, 2019 | 47.37 | 48.19 | 47.37 | 47.92 | 1,484,114 | +0.37(+0.78%) |
Dec 03, 2019 | 48.75 | 48.76 | 47.55 | 47.55 | 1,607,851 | -1.64(-3.33%) |
Dec 02, 2019 | 49.97 | 49.97 | 49.15 | 49.18 | 857,805 | -0.72(-1.43%) |
Nov 29, 2019 | 49.91 | 50.22 | 49.78 | 49.90 | 446,274 | -0.12(-0.24%) |
Nov 27, 2019 | 49.60 | 50.23 | 49.60 | 50.02 | 698,535 | +0.46(+0.93%) |
Nov 26, 2019 | 49.71 | 49.98 | 49.51 | 49.56 | 1,524,577 | -0.18(-0.37%) |
Nov 25, 2019 | 49.60 | 49.95 | 49.60 | 49.74 | 1,003,307 | +0.15(+0.30%) |
Nov 22, 2019 | 49.56 | 49.84 | 49.38 | 49.59 | 757,099 | +0.20(+0.40%) |
Nov 21, 2019 | 49.21 | 49.52 | 48.91 | 49.40 | 806,373 | +0.10(+0.20%) |
Nov 20, 2019 | 48.94 | 49.50 | 48.87 | 49.30 | 817,323 | +0.17(+0.34%) |
Nov 19, 2019 | 49.30 | 49.38 | 49.09 | 49.13 | 665,989 | -0.09(-0.18%) |
Nov 18, 2019 | 48.96 | 49.33 | 48.82 | 49.22 | 729,106 | +0.11(+0.22%) |
Nov 15, 2019 | 49.21 | 49.37 | 49.04 | 49.11 | 957,277 | +0.07(+0.14%) |
Nov 14, 2019 | 49.23 | 49.27 | 48.85 | 49.04 | 965,918 | -0.26(-0.54%) |
Nov 13, 2019 | 49.30 | 49.50 | 49.03 | 49.31 | 617,869 | -0.28(-0.57%) |
Nov 12, 2019 | 49.45 | 49.76 | 49.22 | 49.59 | 646,474 | +0.13(+0.26%) |
Nov 11, 2019 | 49.58 | 49.78 | 49.25 | 49.47 | 644,169 | -0.47(-0.94%) |
Nov 08, 2019 | 49.80 | 49.97 | 49.51 | 49.94 | 548,241 | -0.03(-0.06%) |
Nov 07, 2019 | 50.07 | 50.42 | 49.83 | 49.97 | 1,056,554 | +0.16(+0.31%) |
Nov 06, 2019 | 49.42 | 49.87 | 49.17 | 49.81 | 1,012,740 | +0.37(+0.75%) |
Nov 05, 2019 | 48.77 | 49.65 | 48.77 | 49.44 | 1,220,700 | +0.68(+1.39%) |
Nov 04, 2019 | 49.09 | 49.24 | 48.62 | 48.76 | 864,702 | +0.01(+0.02%) |