Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.28 | 52.28 | 51.18 | 51.33 | 138,670 | -1.03(-1.96%) |
Jan 30, 2020 | 51.75 | 52.37 | 51.64 | 52.36 | 41,530 | +0.18(+0.34%) |
Jan 29, 2020 | 52.64 | 52.64 | 52.15 | 52.19 | 95,071 | -0.34(-0.64%) |
Jan 28, 2020 | 52.20 | 52.64 | 52.14 | 52.52 | 32,134 | +0.67(+1.30%) |
Jan 27, 2020 | 51.74 | 52.11 | 51.45 | 51.85 | 50,157 | -1.02(-1.93%) |
Jan 24, 2020 | 53.67 | 53.70 | 52.58 | 52.87 | 51,613 | -0.60(-1.13%) |
Jan 23, 2020 | 53.31 | 53.50 | 53.06 | 53.47 | 29,448 | +0.17(+0.32%) |
Jan 22, 2020 | 53.45 | 53.71 | 53.30 | 53.31 | 25,154 | +0.14(+0.26%) |
Jan 21, 2020 | 53.16 | 53.30 | 53.04 | 53.16 | 27,894 | -0.20(-0.37%) |
Jan 17, 2020 | 53.50 | 53.50 | 53.16 | 53.36 | 20,666 | +0.06(+0.10%) |
Jan 16, 2020 | 53.06 | 53.31 | 52.98 | 53.31 | 54,026 | +0.54(+1.03%) |
Jan 15, 2020 | 52.88 | 53.00 | 52.62 | 52.76 | 21,950 | -0.10(-0.19%) |
Jan 14, 2020 | 52.87 | 53.06 | 52.66 | 52.87 | 25,931 | +0.03(+0.05%) |
Jan 13, 2020 | 52.60 | 52.86 | 52.51 | 52.84 | 36,071 | +0.45(+0.86%) |
Jan 10, 2020 | 52.61 | 52.64 | 52.30 | 52.39 | 17,775 | -0.12(-0.23%) |
Jan 09, 2020 | 52.49 | 52.59 | 52.31 | 52.51 | 28,648 | +0.38(+0.73%) |
Jan 08, 2020 | 51.72 | 52.37 | 51.72 | 52.13 | 44,593 | +0.31(+0.59%) |
Jan 07, 2020 | 51.68 | 51.88 | 51.51 | 51.82 | 37,381 | +0.22(+0.43%) |
Jan 06, 2020 | 51.11 | 51.60 | 51.11 | 51.60 | 27,555 | +0.04(+0.07%) |
Jan 03, 2020 | 51.25 | 51.72 | 51.08 | 51.56 | 201,956 | -0.48(-0.92%) |
Jan 02, 2020 | 51.75 | 52.04 | 51.60 | 52.04 | 155,412 | +0.77(+1.49%) |
Dec 31, 2019 | 51.06 | 51.33 | 51.06 | 51.27 | 20,131 | +0.14(+0.27%) |
Dec 30, 2019 | 51.47 | 51.55 | 50.99 | 51.13 | 26,328 | -0.38(-0.74%) |
Dec 27, 2019 | 51.69 | 51.69 | 51.44 | 51.51 | 17,454 | -0.03(-0.06%) |
Dec 26, 2019 | 51.62 | 51.70 | 51.48 | 51.54 | 15,871 | +0.02(+0.04%) |
Dec 24, 2019 | 51.55 | 51.55 | 51.40 | 51.52 | 20,238 | +0.08(+0.16%) |
Dec 23, 2019 | 51.59 | 51.77 | 51.41 | 51.44 | 32,922 | +0.01(+0.03%) |
Dec 20, 2019 | 51.31 | 51.44 | 51.31 | 51.42 | 27,370 | +0.34(+0.66%) |
Dec 19, 2019 | 50.85 | 51.11 | 50.81 | 51.08 | 13,029 | +0.27(+0.53%) |
Dec 18, 2019 | 50.78 | 50.87 | 50.70 | 50.81 | 13,574 | +0.13(+0.25%) |
Dec 17, 2019 | 50.74 | 50.75 | 50.59 | 50.68 | 18,757 | +0.01(+0.02%) |
Dec 16, 2019 | 50.54 | 50.80 | 50.53 | 50.67 | 63,576 | +0.45(+0.90%) |
Dec 13, 2019 | 50.22 | 50.54 | 50.08 | 50.22 | 12,772 | -0.03(-0.06%) |
Dec 12, 2019 | 49.53 | 50.30 | 49.53 | 50.25 | 38,571 | +0.66(+1.33%) |
Dec 11, 2019 | 49.38 | 49.61 | 49.38 | 49.59 | 17,352 | +0.34(+0.68%) |
Dec 10, 2019 | 49.29 | 49.49 | 49.24 | 49.26 | 22,958 | -0.03(-0.06%) |
Dec 09, 2019 | 49.51 | 49.60 | 49.29 | 49.29 | 13,690 | -0.24(-0.48%) |
Dec 06, 2019 | 49.42 | 49.61 | 49.42 | 49.52 | 12,128 | +0.49(+1.00%) |
Dec 05, 2019 | 49.11 | 49.11 | 48.82 | 49.03 | 44,209 | +0.07(+0.13%) |
Dec 04, 2019 | 48.98 | 49.06 | 48.94 | 48.97 | 15,967 | +0.30(+0.61%) |
Dec 03, 2019 | 48.41 | 48.67 | 48.28 | 48.67 | 41,973 | -0.33(-0.67%) |
Dec 02, 2019 | 49.65 | 49.65 | 48.88 | 49.00 | 53,430 | -0.58(-1.17%) |
Nov 29, 2019 | 49.66 | 49.72 | 49.54 | 49.57 | 6,762 | -0.20(-0.41%) |
Nov 27, 2019 | 49.62 | 49.79 | 49.59 | 49.78 | 40,464 | +0.34(+0.68%) |
Nov 26, 2019 | 49.42 | 49.46 | 49.25 | 49.44 | 16,039 | +0.03(+0.06%) |
Nov 25, 2019 | 49.02 | 49.42 | 49.02 | 49.41 | 26,885 | +0.63(+1.29%) |
Nov 22, 2019 | 48.77 | 48.78 | 48.49 | 48.78 | 17,710 | +0.13(+0.27%) |
Nov 21, 2019 | 48.73 | 48.75 | 48.54 | 48.65 | 18,080 | -0.09(-0.19%) |
Nov 20, 2019 | 48.95 | 49.15 | 48.49 | 48.75 | 29,657 | -0.36(-0.74%) |
Nov 19, 2019 | 49.12 | 49.17 | 48.85 | 49.11 | 66,698 | +0.19(+0.39%) |
Nov 18, 2019 | 48.97 | 49.00 | 48.82 | 48.92 | 15,651 | -0.05(-0.10%) |
Nov 15, 2019 | 49.07 | 49.07 | 48.82 | 48.97 | 25,545 | +0.33(+0.67%) |
Nov 14, 2019 | 48.57 | 48.78 | 48.41 | 48.64 | 11,233 | -0.04(-0.08%) |
Nov 13, 2019 | 48.52 | 48.75 | 48.50 | 48.68 | 43,063 | -0.03(-0.06%) |
Nov 12, 2019 | 48.73 | 48.90 | 48.60 | 48.71 | 19,969 | -0.02(-0.04%) |
Nov 11, 2019 | 48.52 | 48.73 | 48.49 | 48.73 | 18,603 | -0.02(-0.04%) |
Nov 08, 2019 | 48.52 | 48.75 | 48.35 | 48.75 | 37,566 | +0.20(+0.42%) |
Nov 07, 2019 | 48.81 | 48.88 | 48.47 | 48.54 | 49,716 | +0.04(+0.08%) |
Nov 06, 2019 | 48.59 | 48.59 | 48.34 | 48.50 | 45,592 | -0.16(-0.33%) |
Nov 05, 2019 | 48.80 | 48.87 | 48.57 | 48.66 | 120,654 | -0.02(-0.04%) |
Nov 04, 2019 | 48.68 | 48.87 | 48.59 | 48.68 | 83,611 | +0.33(+0.67%) |