Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.20 | 54.30 | 53.89 | 54.12 | 447,963 | -0.34(-0.63%) |
Jan 30, 2020 | 54.28 | 54.54 | 54.04 | 54.47 | 563,679 | +0.33(+0.60%) |
Jan 29, 2020 | 54.02 | 54.20 | 53.96 | 54.14 | 1,157,318 | +0.20(+0.36%) |
Jan 28, 2020 | 53.49 | 54.03 | 53.45 | 53.94 | 668,917 | +0.49(+0.92%) |
Jan 27, 2020 | 54.04 | 54.16 | 53.37 | 53.45 | 687,623 | -0.68(-1.25%) |
Jan 24, 2020 | 54.14 | 54.27 | 53.95 | 54.13 | 801,632 | +0.78(+1.47%) |
Jan 23, 2020 | 53.02 | 53.41 | 52.82 | 53.35 | 1,133,934 | +0.29(+0.54%) |
Jan 22, 2020 | 53.10 | 53.35 | 52.98 | 53.06 | 780,529 | +0.56(+1.07%) |
Jan 21, 2020 | 52.34 | 52.60 | 52.18 | 52.50 | 930,423 | +0.61(+1.18%) |
Jan 17, 2020 | 51.66 | 51.97 | 51.60 | 51.89 | 907,806 | +0.77(+1.50%) |
Jan 16, 2020 | 51.22 | 51.23 | 51.01 | 51.12 | 643,586 | +0.23(+0.45%) |
Jan 15, 2020 | 50.47 | 50.93 | 50.45 | 50.89 | 1,418,720 | +0.91(+1.83%) |
Jan 14, 2020 | 50.02 | 50.15 | 49.73 | 49.97 | 607,746 | +0.07(+0.15%) |
Jan 13, 2020 | 49.93 | 50.02 | 49.76 | 49.90 | 563,711 | +0.05(+0.10%) |
Jan 10, 2020 | 49.76 | 50.01 | 49.76 | 49.85 | 628,839 | -0.12(-0.24%) |
Jan 09, 2020 | 49.89 | 50.03 | 49.84 | 49.97 | 966,729 | -0.34(-0.68%) |
Jan 08, 2020 | 50.15 | 50.45 | 50.11 | 50.32 | 426,567 | -0.23(-0.45%) |
Jan 07, 2020 | 50.85 | 50.85 | 50.38 | 50.55 | 724,578 | -0.22(-0.43%) |
Jan 06, 2020 | 50.79 | 50.97 | 50.71 | 50.77 | 559,183 | -0.02(-0.05%) |
Jan 03, 2020 | 50.61 | 50.97 | 50.61 | 50.79 | 362,730 | -0.11(-0.22%) |
Jan 02, 2020 | 51.20 | 51.40 | 50.73 | 50.91 | 553,856 | -0.27(-0.53%) |
Dec 31, 2019 | 51.05 | 51.23 | 50.95 | 51.18 | 218,103 | +0.02(+0.03%) |
Dec 30, 2019 | 51.30 | 51.32 | 51.05 | 51.16 | 335,667 | -0.22(-0.43%) |
Dec 27, 2019 | 51.31 | 51.43 | 51.23 | 51.38 | 332,850 | +0.23(+0.45%) |
Dec 26, 2019 | 51.00 | 51.21 | 50.95 | 51.15 | 187,076 | +0.17(+0.34%) |
Dec 24, 2019 | 50.86 | 51.07 | 50.63 | 50.98 | 160,179 | -0.02(-0.05%) |
Dec 23, 2019 | 51.09 | 51.26 | 50.82 | 51.00 | 394,612 | -0.16(-0.30%) |
Dec 20, 2019 | 50.98 | 51.40 | 50.95 | 51.16 | 1,801,529 | +0.31(+0.61%) |
Dec 19, 2019 | 50.87 | 51.00 | 50.69 | 50.85 | 2,883,403 | -0.16(-0.30%) |
Dec 18, 2019 | 50.99 | 51.15 | 50.68 | 51.00 | 1,514,861 | -0.15(-0.29%) |
Dec 17, 2019 | 50.92 | 51.18 | 50.78 | 51.15 | 1,077,585 | +0.10(+0.19%) |
Dec 16, 2019 | 50.52 | 51.10 | 50.52 | 51.05 | 917,977 | +0.52(+1.03%) |
Dec 13, 2019 | 51.00 | 51.00 | 50.06 | 50.53 | 3,525,540 | +3.00(+6.30%) |
Dec 12, 2019 | 47.66 | 47.77 | 47.21 | 47.53 | 926,229 | -0.80(-1.66%) |
Dec 11, 2019 | 47.91 | 48.37 | 47.87 | 48.33 | 706,064 | +0.62(+1.30%) |
Dec 10, 2019 | 47.75 | 47.85 | 47.64 | 47.71 | 465,265 | -0.03(-0.07%) |
Dec 09, 2019 | 47.81 | 47.86 | 47.67 | 47.75 | 680,733 | +0.07(+0.14%) |
Dec 06, 2019 | 47.53 | 47.77 | 47.48 | 47.68 | 646,596 | +0.28(+0.59%) |
Dec 05, 2019 | 47.29 | 47.42 | 47.19 | 47.40 | 1,251,058 | +0.42(+0.90%) |
Dec 04, 2019 | 46.78 | 47.02 | 46.78 | 46.98 | 1,040,799 | +0.43(+0.93%) |
Dec 03, 2019 | 46.36 | 46.65 | 46.31 | 46.55 | 447,274 | +0.11(+0.23%) |
Dec 02, 2019 | 46.78 | 46.86 | 46.32 | 46.44 | 596,004 | -0.48(-1.03%) |
Nov 29, 2019 | 47.08 | 47.19 | 46.84 | 46.92 | 284,600 | -0.69(-1.44%) |
Nov 27, 2019 | 47.55 | 47.73 | 47.45 | 47.61 | 703,540 | +0.60(+1.28%) |
Nov 26, 2019 | 47.06 | 47.09 | 46.71 | 47.00 | 822,814 | -0.25(-0.53%) |
Nov 25, 2019 | 46.91 | 47.29 | 46.75 | 47.25 | 1,231,299 | +0.91(+1.97%) |
Nov 22, 2019 | 46.24 | 46.40 | 45.97 | 46.34 | 458,514 | +0.30(+0.66%) |
Nov 21, 2019 | 45.99 | 46.05 | 45.52 | 46.03 | 513,618 | -0.06(-0.14%) |
Nov 20, 2019 | 46.20 | 46.40 | 45.99 | 46.10 | 385,431 | -0.55(-1.19%) |
Nov 19, 2019 | 46.85 | 46.90 | 46.41 | 46.65 | 449,075 | -0.19(-0.41%) |
Nov 18, 2019 | 47.31 | 47.50 | 46.81 | 46.84 | 581,550 | +0.55(+1.20%) |
Nov 15, 2019 | 46.00 | 46.40 | 45.99 | 46.29 | 687,273 | +0.26(+0.57%) |
Nov 14, 2019 | 46.37 | 46.52 | 45.95 | 46.03 | 742,422 | +0.34(+0.74%) |
Nov 13, 2019 | 45.56 | 45.87 | 45.46 | 45.69 | 856,969 | +0.22(+0.48%) |
Nov 12, 2019 | 45.71 | 45.79 | 45.39 | 45.47 | 1,404,777 | -0.04(-0.09%) |
Nov 11, 2019 | 45.71 | 45.79 | 45.50 | 45.51 | 347,170 | -0.15(-0.33%) |
Nov 08, 2019 | 45.77 | 45.86 | 45.49 | 45.67 | 462,381 | +0.06(+0.12%) |
Nov 07, 2019 | 45.91 | 45.91 | 45.41 | 45.61 | 808,067 | -0.45(-0.97%) |
Nov 06, 2019 | 46.34 | 46.36 | 46.03 | 46.06 | 789,683 | +0.14(+0.31%) |
Nov 05, 2019 | 46.03 | 46.21 | 45.79 | 45.91 | 388,723 | -0.25(-0.54%) |
Nov 04, 2019 | 46.75 | 46.76 | 46.10 | 46.16 | 607,365 | -0.43(-0.93%) |