Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.55 | 52.55 | 52.01 | 52.07 | 1,442,258 | -0.50(-0.95%) |
Jan 30, 2020 | 52.19 | 52.59 | 52.19 | 52.57 | 1,342,396 | +0.26(+0.50%) |
Jan 29, 2020 | 52.47 | 52.47 | 52.23 | 52.31 | 916,104 | -0.05(-0.10%) |
Jan 28, 2020 | 52.09 | 52.39 | 52.07 | 52.36 | 2,068,463 | +0.45(+0.86%) |
Jan 27, 2020 | 51.81 | 52.06 | 51.57 | 51.92 | 1,308,432 | -0.54(-1.02%) |
Jan 24, 2020 | 52.89 | 52.89 | 52.18 | 52.45 | 1,799,965 | -0.20(-0.38%) |
Jan 23, 2020 | 52.53 | 52.71 | 52.39 | 52.65 | 875,088 | +0.03(+0.05%) |
Jan 22, 2020 | 52.59 | 52.87 | 52.56 | 52.63 | 827,155 | +0.23(+0.43%) |
Jan 21, 2020 | 52.24 | 52.47 | 52.15 | 52.40 | 1,257,002 | -0.02(-0.03%) |
Jan 17, 2020 | 52.53 | 52.53 | 52.31 | 52.42 | 874,479 | +0.06(+0.12%) |
Jan 16, 2020 | 52.17 | 52.36 | 52.13 | 52.35 | 1,725,664 | +0.20(+0.38%) |
Jan 15, 2020 | 52.08 | 52.29 | 52.03 | 52.15 | 1,023,104 | +0.04(+0.07%) |
Jan 14, 2020 | 51.97 | 52.18 | 51.85 | 52.12 | 2,518,875 | +0.14(+0.26%) |
Jan 13, 2020 | 51.82 | 52.02 | 51.72 | 51.98 | 1,032,125 | +0.35(+0.69%) |
Jan 10, 2020 | 51.82 | 51.82 | 51.58 | 51.62 | 864,695 | -0.11(-0.21%) |
Jan 09, 2020 | 51.78 | 51.78 | 51.52 | 51.73 | 662,377 | +0.19(+0.37%) |
Jan 08, 2020 | 51.35 | 51.67 | 51.34 | 51.54 | 796,179 | +0.19(+0.37%) |
Jan 07, 2020 | 51.11 | 51.38 | 51.04 | 51.35 | 1,188,837 | +0.31(+0.61%) |
Jan 06, 2020 | 50.58 | 51.85 | 50.50 | 51.04 | 1,344,280 | +0.19(+0.38%) |
Jan 03, 2020 | 50.61 | 50.91 | 50.57 | 50.85 | 855,131 | -0.07(-0.14%) |
Jan 02, 2020 | 50.66 | 50.92 | 50.60 | 50.92 | 1,327,634 | +0.44(+0.86%) |
Dec 31, 2019 | 50.30 | 50.49 | 50.23 | 50.49 | 591,743 | +0.09(+0.18%) |
Dec 30, 2019 | 50.58 | 50.58 | 50.19 | 50.40 | 666,239 | -0.16(-0.32%) |
Dec 27, 2019 | 50.77 | 50.79 | 50.45 | 50.56 | 773,785 | -0.10(-0.20%) |
Dec 26, 2019 | 50.52 | 50.66 | 50.51 | 50.66 | 430,595 | +0.22(+0.43%) |
Dec 24, 2019 | 50.40 | 50.50 | 50.39 | 50.44 | 249,317 | +0.06(+0.13%) |
Dec 23, 2019 | 50.31 | 50.44 | 50.26 | 50.38 | 605,585 | +0.10(+0.20%) |
Dec 20, 2019 | 50.30 | 50.30 | 50.13 | 50.28 | 1,032,995 | +0.20(+0.39%) |
Dec 19, 2019 | 49.83 | 50.08 | 49.81 | 50.08 | 821,090 | +0.26(+0.52%) |
Dec 18, 2019 | 49.68 | 49.87 | 49.66 | 49.82 | 1,286,890 | +0.14(+0.29%) |
Dec 17, 2019 | 49.76 | 49.77 | 49.61 | 49.68 | 806,443 | -0.05(-0.11%) |
Dec 16, 2019 | 49.55 | 49.77 | 49.41 | 49.73 | 627,164 | +0.45(+0.91%) |
Dec 13, 2019 | 49.20 | 49.47 | 49.18 | 49.28 | 717,806 | +0.06(+0.13%) |
Dec 12, 2019 | 49.05 | 49.51 | 48.98 | 49.22 | 1,070,398 | +0.18(+0.37%) |
Dec 11, 2019 | 48.92 | 49.20 | 48.88 | 49.04 | 492,493 | +0.15(+0.31%) |
Dec 10, 2019 | 49.07 | 49.07 | 48.86 | 48.89 | 397,747 | -0.05(-0.11%) |
Dec 09, 2019 | 49.10 | 49.11 | 48.91 | 48.94 | 470,105 | -0.13(-0.26%) |
Dec 06, 2019 | 49.11 | 49.38 | 49.01 | 49.07 | 574,958 | +0.22(+0.46%) |
Dec 05, 2019 | 48.88 | 48.95 | 48.73 | 48.84 | 989,632 | -0.03(-0.06%) |
Dec 04, 2019 | 48.90 | 48.98 | 48.73 | 48.87 | 1,365,119 | +0.20(+0.41%) |
Dec 03, 2019 | 48.46 | 48.68 | 48.36 | 48.67 | 1,269,450 | -0.12(-0.24%) |
Dec 02, 2019 | 49.14 | 49.16 | 48.59 | 48.79 | 1,400,884 | -0.27(-0.54%) |
Nov 29, 2019 | 49.07 | 49.12 | 48.96 | 49.05 | 327,055 | -0.09(-0.18%) |
Nov 27, 2019 | 49.16 | 49.18 | 49.05 | 49.14 | 1,025,882 | +0.10(+0.20%) |
Nov 26, 2019 | 49.05 | 49.06 | 48.88 | 49.05 | 805,982 | +0.04(+0.09%) |
Nov 25, 2019 | 48.74 | 49.00 | 48.74 | 49.00 | 656,079 | +0.41(+0.85%) |
Nov 22, 2019 | 48.69 | 48.69 | 48.41 | 48.59 | 680,650 | +0.12(+0.24%) |
Nov 21, 2019 | 48.59 | 48.61 | 48.44 | 48.47 | 382,472 | -0.08(-0.17%) |
Nov 20, 2019 | 48.59 | 48.68 | 48.34 | 48.55 | 509,599 | -0.09(-0.18%) |
Nov 19, 2019 | 48.55 | 48.71 | 48.44 | 48.64 | 519,171 | +0.17(+0.35%) |
Nov 18, 2019 | 48.44 | 48.53 | 48.22 | 48.47 | 809,637 | +0.04(+0.07%) |
Nov 15, 2019 | 48.30 | 48.44 | 48.22 | 48.44 | 491,419 | +0.30(+0.63%) |
Nov 14, 2019 | 48.03 | 48.18 | 48.03 | 48.13 | 628,454 | +0.00(+0.00%) |
Nov 13, 2019 | 48.13 | 48.24 | 47.98 | 48.13 | 604,321 | -0.05(-0.11%) |
Nov 12, 2019 | 48.15 | 48.30 | 48.08 | 48.18 | 370,731 | -0.01(-0.02%) |
Nov 11, 2019 | 47.98 | 48.24 | 47.98 | 48.19 | 1,065,675 | +0.08(+0.17%) |
Nov 08, 2019 | 47.92 | 48.12 | 47.88 | 48.11 | 612,407 | +0.15(+0.32%) |
Nov 07, 2019 | 48.09 | 48.16 | 47.89 | 47.96 | 1,115,217 | +0.13(+0.28%) |
Nov 06, 2019 | 47.99 | 47.99 | 47.75 | 47.83 | 1,171,394 | -0.21(-0.43%) |
Nov 05, 2019 | 48.21 | 48.21 | 47.95 | 48.03 | 785,631 | -0.12(-0.24%) |
Nov 04, 2019 | 48.20 | 48.22 | 48.04 | 48.15 | 590,071 | +0.17(+0.36%) |