Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.68 | 52.05 | 51.39 | 51.66 | 102,200 | -0.35(-0.67%) |
Jan 30, 2020 | 50.90 | 52.17 | 50.42 | 52.01 | 81,056 | +0.79(+1.54%) |
Jan 29, 2020 | 52.02 | 52.02 | 50.98 | 51.22 | 42,038 | -0.57(-1.10%) |
Jan 28, 2020 | 52.25 | 52.39 | 51.60 | 51.79 | 38,009 | -0.03(-0.06%) |
Jan 27, 2020 | 51.99 | 52.41 | 51.67 | 51.82 | 36,483 | -1.26(-2.37%) |
Jan 24, 2020 | 54.04 | 54.04 | 52.74 | 53.08 | 44,100 | -0.62(-1.15%) |
Jan 23, 2020 | 54.36 | 54.39 | 53.36 | 53.70 | 94,760 | -0.78(-1.43%) |
Jan 22, 2020 | 54.68 | 55.23 | 54.28 | 54.48 | 54,180 | +0.18(+0.33%) |
Jan 21, 2020 | 55.22 | 55.22 | 54.03 | 54.30 | 51,763 | -1.10(-1.99%) |
Jan 17, 2020 | 56.21 | 56.21 | 55.33 | 55.40 | 55,900 | -0.45(-0.81%) |
Jan 16, 2020 | 55.00 | 55.95 | 54.72 | 55.85 | 46,238 | +1.14(+2.08%) |
Jan 15, 2020 | 53.93 | 54.73 | 53.93 | 54.71 | 76,243 | +0.55(+1.02%) |
Jan 14, 2020 | 54.33 | 54.55 | 53.68 | 54.16 | 64,899 | -0.15(-0.28%) |
Jan 13, 2020 | 53.94 | 54.34 | 53.66 | 54.31 | 79,725 | +0.40(+0.74%) |
Jan 10, 2020 | 54.49 | 54.86 | 53.48 | 53.91 | 58,600 | -0.51(-0.94%) |
Jan 09, 2020 | 53.49 | 55.12 | 53.49 | 54.42 | 115,995 | +1.10(+2.06%) |
Jan 08, 2020 | 51.65 | 53.80 | 51.52 | 53.32 | 90,585 | +1.70(+3.29%) |
Jan 07, 2020 | 51.71 | 52.04 | 51.39 | 51.62 | 40,374 | -0.22(-0.42%) |
Jan 06, 2020 | 51.57 | 52.23 | 51.32 | 51.84 | 60,630 | -0.28(-0.54%) |
Jan 03, 2020 | 51.17 | 52.49 | 51.12 | 52.12 | 127,200 | +0.25(+0.48%) |
Jan 02, 2020 | 51.03 | 51.95 | 50.46 | 51.87 | 139,959 | +1.52(+3.02%) |
Dec 31, 2019 | 50.00 | 50.69 | 49.91 | 50.35 | 97,300 | +0.12(+0.24%) |
Dec 30, 2019 | 50.42 | 50.81 | 49.87 | 50.23 | 65,402 | -0.22(-0.44%) |
Dec 27, 2019 | 51.03 | 51.68 | 50.20 | 50.45 | 191,200 | -0.32(-0.63%) |
Dec 26, 2019 | 50.77 | 51.03 | 50.21 | 50.77 | 40,393 | +0.27(+0.53%) |
Dec 24, 2019 | 51.06 | 51.17 | 50.23 | 50.50 | 61,300 | -0.49(-0.96%) |
Dec 23, 2019 | 49.78 | 51.59 | 49.15 | 50.99 | 64,146 | +1.52(+3.07%) |
Dec 20, 2019 | 48.67 | 49.60 | 48.65 | 49.47 | 449,100 | +0.73(+1.50%) |
Dec 19, 2019 | 48.47 | 49.00 | 47.52 | 48.74 | 291,899 | +0.31(+0.64%) |
Dec 18, 2019 | 49.08 | 49.08 | 47.97 | 48.43 | 154,781 | -0.54(-1.10%) |
Dec 17, 2019 | 50.69 | 50.95 | 48.57 | 48.97 | 260,609 | -1.77(-3.49%) |
Dec 16, 2019 | 52.59 | 52.96 | 50.31 | 50.74 | 206,761 | -1.29(-2.48%) |
Dec 13, 2019 | 52.56 | 53.14 | 51.88 | 52.03 | 64,400 | -0.81(-1.53%) |
Dec 12, 2019 | 51.35 | 53.29 | 51.35 | 52.84 | 73,199 | +1.46(+2.84%) |
Dec 11, 2019 | 51.04 | 51.66 | 50.94 | 51.38 | 65,464 | +0.35(+0.69%) |
Dec 10, 2019 | 51.24 | 51.63 | 50.68 | 51.03 | 72,211 | -0.20(-0.39%) |
Dec 09, 2019 | 50.62 | 51.64 | 50.62 | 51.23 | 93,697 | +0.33(+0.65%) |
Dec 06, 2019 | 49.86 | 51.03 | 49.86 | 50.90 | 85,300 | +1.44(+2.91%) |
Dec 05, 2019 | 48.92 | 49.72 | 48.53 | 49.46 | 87,365 | +0.75(+1.54%) |
Dec 04, 2019 | 48.54 | 49.31 | 48.54 | 48.71 | 67,321 | +0.50(+1.04%) |
Dec 03, 2019 | 47.95 | 48.41 | 47.31 | 48.21 | 83,132 | -0.06(-0.12%) |
Dec 02, 2019 | 48.82 | 49.35 | 48.09 | 48.27 | 95,077 | -0.45(-0.92%) |
Nov 29, 2019 | 50.49 | 50.49 | 48.48 | 48.72 | 56,700 | -2.11(-4.15%) |
Nov 27, 2019 | 50.38 | 51.39 | 49.65 | 50.83 | 104,100 | +0.42(+0.83%) |
Nov 26, 2019 | 50.52 | 51.60 | 49.90 | 50.41 | 109,098 | -0.05(-0.10%) |
Nov 25, 2019 | 49.10 | 50.46 | 48.57 | 50.46 | 92,445 | +1.63(+3.34%) |
Nov 22, 2019 | 48.68 | 49.04 | 48.00 | 48.83 | 100,900 | +0.31(+0.64%) |
Nov 21, 2019 | 49.18 | 49.18 | 48.00 | 48.52 | 82,010 | -0.49(-1.00%) |
Nov 20, 2019 | 48.62 | 49.37 | 48.33 | 49.01 | 113,003 | +0.16(+0.32%) |
Nov 19, 2019 | 48.81 | 49.58 | 48.55 | 48.85 | 118,837 | +0.30(+0.63%) |
Nov 18, 2019 | 48.57 | 48.84 | 47.99 | 48.55 | 66,627 | -0.31(-0.63%) |
Nov 15, 2019 | 48.86 | 49.03 | 48.00 | 48.86 | 89,100 | +0.42(+0.87%) |
Nov 14, 2019 | 48.49 | 49.23 | 48.23 | 48.44 | 75,120 | -0.19(-0.39%) |
Nov 13, 2019 | 49.16 | 49.80 | 48.50 | 48.63 | 94,739 | -0.95(-1.92%) |
Nov 12, 2019 | 49.48 | 50.27 | 49.27 | 49.58 | 161,979 | -0.08(-0.16%) |
Nov 11, 2019 | 49.62 | 50.22 | 49.51 | 49.66 | 62,235 | -0.53(-1.06%) |
Nov 08, 2019 | 50.33 | 51.02 | 49.87 | 50.19 | 80,500 | -0.39(-0.77%) |
Nov 07, 2019 | 50.33 | 50.97 | 49.44 | 50.58 | 67,115 | +0.75(+1.51%) |
Nov 06, 2019 | 50.97 | 50.97 | 49.58 | 49.83 | 97,379 | -0.92(-1.81%) |
Nov 05, 2019 | 50.42 | 51.41 | 50.23 | 50.75 | 102,045 | +0.48(+0.95%) |
Nov 04, 2019 | 49.06 | 50.82 | 49.06 | 50.27 | 184,089 | +1.58(+3.25%) |