Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.17 | 51.17 | 51.17 | 51.17 | 101 | -0.94(-1.81%) |
Jan 30, 2020 | 52.11 | 52.11 | 52.11 | 52.11 | 0 | -0.41(-0.78%) |
Jan 29, 2020 | 52.52 | 52.52 | 52.52 | 52.52 | 23 | +0.05(+0.09%) |
Jan 28, 2020 | 52.39 | 52.47 | 52.39 | 52.47 | 203 | +0.41(+0.80%) |
Jan 27, 2020 | 52.06 | 52.06 | 52.06 | 52.06 | 53 | -1.43(-2.67%) |
Jan 24, 2020 | 53.49 | 53.49 | 53.49 | 53.49 | 0 | -0.27(-0.50%) |
Jan 23, 2020 | 53.75 | 53.75 | 53.75 | 53.75 | 3 | -0.23(-0.42%) |
Jan 22, 2020 | 53.98 | 53.98 | 53.98 | 53.98 | 0 | +0.22(+0.40%) |
Jan 21, 2020 | 54.27 | 54.27 | 53.76 | 53.76 | 255 | -0.90(-1.65%) |
Jan 17, 2020 | 54.67 | 54.67 | 54.67 | 54.67 | 101 | +0.20(+0.36%) |
Jan 16, 2020 | 54.47 | 54.47 | 54.47 | 54.47 | 5 | +0.21(+0.39%) |
Jan 15, 2020 | 54.26 | 54.26 | 54.26 | 54.26 | 0 | -0.20(-0.36%) |
Jan 14, 2020 | 54.27 | 54.45 | 54.27 | 54.45 | 448 | -0.03(-0.05%) |
Jan 13, 2020 | 54.48 | 54.48 | 54.48 | 54.48 | 101 | +0.44(+0.81%) |
Jan 10, 2020 | 54.04 | 54.04 | 54.04 | 54.04 | 0 | -0.05(-0.09%) |
Jan 09, 2020 | 54.10 | 54.10 | 54.10 | 54.10 | 0 | -0.07(-0.13%) |
Jan 08, 2020 | 54.15 | 54.17 | 54.13 | 54.17 | 1,550 | +0.28(+0.51%) |
Jan 07, 2020 | 53.91 | 53.91 | 53.89 | 53.89 | 202 | -0.07(-0.12%) |
Jan 06, 2020 | 53.96 | 53.96 | 53.96 | 53.96 | 20 | +0.09(+0.17%) |
Jan 03, 2020 | 53.87 | 53.87 | 53.87 | 53.87 | 0 | -0.84(-1.54%) |
Jan 02, 2020 | 54.71 | 54.71 | 54.71 | 54.71 | 0 | +0.69(+1.28%) |
Dec 31, 2019 | 54.02 | 54.02 | 54.02 | 54.02 | 101 | +0.25(+0.47%) |
Dec 30, 2019 | 53.76 | 53.76 | 53.76 | 53.76 | 0 | -0.37(-0.68%) |
Dec 27, 2019 | 54.13 | 54.13 | 54.13 | 54.13 | 101 | +0.17(+0.32%) |
Dec 26, 2019 | 53.96 | 53.96 | 53.96 | 53.96 | 0 | +0.28(+0.52%) |
Dec 24, 2019 | 53.66 | 53.68 | 53.66 | 53.68 | 101 | -0.02(-0.04%) |
Dec 23, 2019 | 53.91 | 53.95 | 53.70 | 53.70 | 3,345 | +0.04(+0.07%) |
Dec 20, 2019 | 53.66 | 53.66 | 53.66 | 53.66 | 0 | -0.04(-0.08%) |
Dec 19, 2019 | 53.70 | 53.70 | 53.70 | 53.70 | 20 | -0.10(-0.18%) |
Dec 18, 2019 | 53.81 | 53.81 | 53.80 | 53.80 | 110 | -0.04(-0.08%) |
Dec 17, 2019 | 53.84 | 53.84 | 53.84 | 53.84 | 0 | -0.05(-0.10%) |
Dec 16, 2019 | 53.97 | 53.97 | 53.89 | 53.89 | 131 | +0.57(+1.07%) |
Dec 13, 2019 | 53.32 | 53.32 | 53.32 | 53.32 | 102 | +0.35(+0.66%) |
Dec 12, 2019 | 52.97 | 52.97 | 52.97 | 52.97 | 0 | +0.47(+0.89%) |
Dec 11, 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 1 | +0.47(+0.90%) |
Dec 10, 2019 | 52.03 | 52.03 | 52.03 | 52.03 | 2 | +0.17(+0.32%) |
Dec 09, 2019 | 52.09 | 52.13 | 51.85 | 51.87 | 10,525 | -0.25(-0.47%) |
Dec 06, 2019 | 52.09 | 52.14 | 51.72 | 52.11 | 10,550 | +0.33(+0.63%) |
Dec 05, 2019 | 51.82 | 51.84 | 51.69 | 51.79 | 9,004 | +0.14(+0.27%) |
Dec 04, 2019 | 51.72 | 51.72 | 51.51 | 51.65 | 9,024 | +0.33(+0.65%) |
Dec 03, 2019 | 51.32 | 51.32 | 51.32 | 51.32 | 0 | -0.05(-0.09%) |
Dec 02, 2019 | 51.38 | 51.38 | 51.36 | 51.36 | 102 | -0.17(-0.34%) |
Nov 29, 2019 | 51.54 | 51.54 | 51.54 | 51.54 | 102 | -0.43(-0.83%) |
Nov 27, 2019 | 51.99 | 52.03 | 51.90 | 51.97 | 15,365 | -0.09(-0.17%) |
Nov 26, 2019 | 52.06 | 52.06 | 52.06 | 52.06 | 0 | -0.10(-0.20%) |
Nov 25, 2019 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.43(+0.84%) |
Nov 22, 2019 | 51.72 | 51.72 | 51.72 | 51.72 | 0 | +0.03(+0.05%) |
Nov 21, 2019 | 51.63 | 51.70 | 51.63 | 51.70 | 204 | -0.09(-0.17%) |
Nov 20, 2019 | 51.85 | 51.85 | 51.72 | 51.78 | 410 | -0.34(-0.65%) |
Nov 19, 2019 | 52.20 | 52.20 | 52.12 | 52.12 | 102 | -0.04(-0.08%) |
Nov 18, 2019 | 52.17 | 52.17 | 52.17 | 52.17 | 103 | +0.03(+0.06%) |
Nov 15, 2019 | 52.13 | 52.13 | 52.13 | 52.13 | 0 | +0.32(+0.61%) |
Nov 14, 2019 | 51.82 | 51.82 | 51.82 | 51.82 | 0 | -0.10(-0.20%) |
Nov 13, 2019 | 51.92 | 51.92 | 51.92 | 51.92 | 0 | -0.33(-0.64%) |
Nov 12, 2019 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | -0.17(-0.33%) |
Nov 11, 2019 | 52.45 | 52.45 | 52.43 | 52.43 | 190 | -0.16(-0.30%) |
Nov 08, 2019 | 52.59 | 52.59 | 52.59 | 52.59 | 0 | -0.35(-0.65%) |
Nov 07, 2019 | 52.93 | 52.93 | 52.93 | 52.93 | 0 | +0.27(+0.52%) |
Nov 06, 2019 | 52.66 | 52.66 | 52.66 | 52.66 | 0 | -0.04(-0.08%) |
Nov 05, 2019 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | +0.10(+0.20%) |
Nov 04, 2019 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | +0.37(+0.71%) |