Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.27 | 55.36 | 54.07 | 54.30 | 464,771 | -0.97(-1.76%) |
Jan 30, 2020 | 54.61 | 55.33 | 54.39 | 55.27 | 356,737 | +0.69(+1.26%) |
Jan 29, 2020 | 54.72 | 54.86 | 54.43 | 54.59 | 433,151 | -0.07(-0.12%) |
Jan 28, 2020 | 54.62 | 55.16 | 54.61 | 54.65 | 491,559 | +0.10(+0.17%) |
Jan 27, 2020 | 54.24 | 54.79 | 54.01 | 54.56 | 417,438 | -0.06(-0.10%) |
Jan 24, 2020 | 54.52 | 55.24 | 54.27 | 54.62 | 521,650 | +0.20(+0.37%) |
Jan 23, 2020 | 54.77 | 55.42 | 54.09 | 54.42 | 694,000 | -0.27(-0.49%) |
Jan 22, 2020 | 54.11 | 54.91 | 53.90 | 54.68 | 1,063,610 | +0.86(+1.60%) |
Jan 21, 2020 | 52.81 | 53.97 | 52.63 | 53.82 | 745,317 | +0.98(+1.86%) |
Jan 17, 2020 | 52.55 | 52.92 | 52.16 | 52.84 | 601,364 | +0.54(+1.04%) |
Jan 16, 2020 | 51.14 | 52.30 | 51.14 | 52.30 | 992,407 | +1.31(+2.57%) |
Jan 15, 2020 | 50.05 | 51.43 | 49.94 | 50.99 | 554,758 | +1.08(+2.16%) |
Jan 14, 2020 | 50.51 | 50.51 | 49.68 | 49.91 | 399,903 | -0.66(-1.30%) |
Jan 13, 2020 | 50.83 | 51.08 | 49.86 | 50.57 | 577,177 | -0.17(-0.34%) |
Jan 10, 2020 | 50.38 | 50.82 | 50.13 | 50.74 | 349,547 | +0.44(+0.87%) |
Jan 09, 2020 | 50.33 | 50.80 | 50.16 | 50.30 | 202,829 | -0.18(-0.36%) |
Jan 08, 2020 | 50.05 | 50.66 | 49.69 | 50.48 | 259,112 | +0.48(+0.95%) |
Jan 07, 2020 | 50.55 | 50.85 | 49.64 | 50.01 | 377,290 | -0.88(-1.73%) |
Jan 06, 2020 | 50.61 | 51.13 | 50.39 | 50.88 | 390,363 | +0.07(+0.13%) |
Jan 03, 2020 | 49.93 | 51.18 | 49.86 | 50.82 | 474,827 | +0.72(+1.43%) |
Jan 02, 2020 | 52.03 | 52.03 | 49.87 | 50.10 | 559,010 | -1.71(-3.30%) |
Dec 31, 2019 | 51.47 | 51.90 | 51.38 | 51.81 | 459,324 | +0.26(+0.50%) |
Dec 30, 2019 | 50.96 | 51.56 | 50.75 | 51.55 | 347,663 | +0.43(+0.84%) |
Dec 27, 2019 | 50.93 | 51.13 | 50.60 | 51.12 | 320,951 | +0.45(+0.89%) |
Dec 26, 2019 | 49.87 | 50.70 | 49.85 | 50.67 | 214,654 | +0.82(+1.65%) |
Dec 24, 2019 | 50.15 | 50.22 | 49.74 | 49.85 | 121,089 | -0.34(-0.68%) |
Dec 23, 2019 | 50.46 | 51.00 | 49.96 | 50.20 | 1,195,565 | -0.21(-0.42%) |
Dec 20, 2019 | 50.47 | 50.95 | 50.06 | 50.41 | 1,042,881 | +0.10(+0.21%) |
Dec 19, 2019 | 49.26 | 50.32 | 49.00 | 50.30 | 822,711 | +1.41(+2.89%) |
Dec 18, 2019 | 48.35 | 49.45 | 48.35 | 48.89 | 831,850 | +0.69(+1.43%) |
Dec 17, 2019 | 49.11 | 49.30 | 48.06 | 48.20 | 595,380 | -0.58(-1.18%) |
Dec 16, 2019 | 48.83 | 49.11 | 48.31 | 48.77 | 727,622 | +0.22(+0.45%) |
Dec 13, 2019 | 49.07 | 49.54 | 48.16 | 48.56 | 1,217,817 | -0.36(-0.74%) |
Dec 12, 2019 | 49.71 | 50.00 | 48.87 | 48.92 | 607,454 | -0.83(-1.67%) |
Dec 11, 2019 | 50.46 | 50.46 | 49.51 | 49.75 | 489,083 | -0.43(-0.85%) |
Dec 10, 2019 | 50.68 | 50.72 | 49.90 | 50.18 | 471,454 | -0.39(-0.77%) |
Dec 09, 2019 | 50.19 | 50.70 | 49.95 | 50.56 | 381,891 | +0.29(+0.58%) |
Dec 06, 2019 | 50.45 | 50.84 | 50.19 | 50.27 | 615,511 | -0.02(-0.04%) |
Dec 05, 2019 | 50.39 | 50.61 | 49.83 | 50.29 | 478,723 | -0.28(-0.56%) |
Dec 04, 2019 | 50.05 | 50.68 | 50.05 | 50.57 | 572,359 | +0.25(+0.49%) |
Dec 03, 2019 | 49.73 | 50.44 | 49.51 | 50.33 | 262,962 | +0.58(+1.16%) |
Dec 02, 2019 | 50.08 | 50.36 | 49.68 | 49.75 | 353,656 | -0.48(-0.96%) |
Nov 29, 2019 | 50.49 | 50.94 | 50.20 | 50.23 | 349,487 | -0.54(-1.06%) |
Nov 27, 2019 | 50.21 | 50.78 | 49.87 | 50.77 | 337,337 | +0.70(+1.40%) |
Nov 26, 2019 | 49.60 | 50.50 | 49.29 | 50.07 | 868,732 | +0.56(+1.13%) |
Nov 25, 2019 | 48.50 | 49.58 | 48.50 | 49.51 | 738,163 | +1.33(+2.75%) |
Nov 22, 2019 | 48.83 | 48.89 | 47.44 | 48.19 | 597,234 | -0.46(-0.95%) |
Nov 21, 2019 | 48.89 | 49.20 | 48.51 | 48.65 | 257,143 | -0.30(-0.62%) |
Nov 20, 2019 | 49.41 | 49.76 | 48.65 | 48.95 | 540,835 | -0.07(-0.14%) |
Nov 19, 2019 | 49.38 | 49.74 | 49.02 | 49.02 | 402,804 | -0.17(-0.35%) |
Nov 18, 2019 | 48.97 | 49.58 | 48.97 | 49.19 | 344,865 | +0.43(+0.87%) |
Nov 15, 2019 | 48.11 | 48.94 | 47.94 | 48.77 | 425,765 | +0.81(+1.70%) |
Nov 14, 2019 | 48.49 | 49.22 | 47.86 | 47.95 | 431,363 | -0.54(-1.11%) |
Nov 13, 2019 | 48.05 | 48.77 | 47.40 | 48.49 | 758,177 | +0.63(+1.33%) |
Nov 12, 2019 | 48.25 | 48.86 | 47.84 | 47.86 | 766,884 | -0.42(-0.86%) |
Nov 11, 2019 | 47.94 | 48.82 | 47.93 | 48.27 | 794,331 | +0.30(+0.63%) |
Nov 08, 2019 | 48.81 | 49.02 | 47.86 | 47.97 | 940,065 | -0.63(-1.30%) |
Nov 07, 2019 | 50.34 | 50.37 | 48.32 | 48.60 | 543,509 | -1.72(-3.42%) |
Nov 06, 2019 | 51.22 | 51.32 | 50.03 | 50.33 | 693,882 | -0.70(-1.37%) |
Nov 05, 2019 | 50.27 | 51.94 | 50.23 | 51.03 | 605,995 | +0.36(+0.71%) |
Nov 04, 2019 | 51.02 | 51.24 | 50.52 | 50.67 | 358,871 | -0.22(-0.43%) |