Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.07 | 52.07 | 50.95 | 51.05 | 351,218 | -1.22(-2.33%) |
Jan 30, 2020 | 51.91 | 52.29 | 51.50 | 52.26 | 151,136 | +0.06(+0.12%) |
Jan 29, 2020 | 52.53 | 52.92 | 52.19 | 52.20 | 118,820 | -0.25(-0.47%) |
Jan 28, 2020 | 52.34 | 52.81 | 51.95 | 52.45 | 141,447 | +0.39(+0.74%) |
Jan 27, 2020 | 51.35 | 52.29 | 51.34 | 52.06 | 117,843 | -0.20(-0.39%) |
Jan 24, 2020 | 53.06 | 53.13 | 52.02 | 52.26 | 146,106 | -0.72(-1.36%) |
Jan 23, 2020 | 53.10 | 53.19 | 52.54 | 52.98 | 186,529 | -0.22(-0.42%) |
Jan 22, 2020 | 53.20 | 53.49 | 53.14 | 53.20 | 163,239 | +0.22(+0.42%) |
Jan 21, 2020 | 52.71 | 53.29 | 52.21 | 52.98 | 192,290 | -0.08(-0.16%) |
Jan 17, 2020 | 53.57 | 53.67 | 52.95 | 53.07 | 149,251 | -0.26(-0.48%) |
Jan 16, 2020 | 52.73 | 53.53 | 52.73 | 53.32 | 192,446 | +0.98(+1.87%) |
Jan 15, 2020 | 52.17 | 52.89 | 52.11 | 52.35 | 166,449 | +0.06(+0.11%) |
Jan 14, 2020 | 52.06 | 52.58 | 50.77 | 52.29 | 238,802 | -1.08(-2.02%) |
Jan 13, 2020 | 52.57 | 53.37 | 52.54 | 53.37 | 111,604 | +0.95(+1.81%) |
Jan 10, 2020 | 52.61 | 52.67 | 52.03 | 52.42 | 129,619 | -0.15(-0.28%) |
Jan 09, 2020 | 52.39 | 52.90 | 52.31 | 52.57 | 192,034 | +0.38(+0.72%) |
Jan 08, 2020 | 52.06 | 52.55 | 51.96 | 52.19 | 123,697 | +0.12(+0.23%) |
Jan 07, 2020 | 52.58 | 52.62 | 52.04 | 52.07 | 120,988 | -0.76(-1.44%) |
Jan 06, 2020 | 52.47 | 52.88 | 52.10 | 52.84 | 220,103 | -0.27(-0.50%) |
Jan 03, 2020 | 52.46 | 53.13 | 52.34 | 53.10 | 243,901 | -0.03(-0.05%) |
Jan 02, 2020 | 52.84 | 53.13 | 52.23 | 53.13 | 173,149 | +0.54(+1.03%) |
Dec 31, 2019 | 52.55 | 53.06 | 52.55 | 52.59 | 193,814 | -0.12(-0.23%) |
Dec 30, 2019 | 52.76 | 53.12 | 52.39 | 52.71 | 128,892 | -0.09(-0.17%) |
Dec 27, 2019 | 52.90 | 52.95 | 52.60 | 52.80 | 110,300 | +0.10(+0.19%) |
Dec 26, 2019 | 52.96 | 53.05 | 52.45 | 52.70 | 106,710 | -0.27(-0.50%) |
Dec 24, 2019 | 52.65 | 53.00 | 52.46 | 52.96 | 78,832 | +0.39(+0.75%) |
Dec 23, 2019 | 52.84 | 52.98 | 52.45 | 52.57 | 218,461 | -0.25(-0.47%) |
Dec 20, 2019 | 53.25 | 53.66 | 52.59 | 52.82 | 672,470 | -0.06(-0.12%) |
Dec 19, 2019 | 52.87 | 53.07 | 52.59 | 52.88 | 237,561 | +0.00(+0.00%) |
Dec 18, 2019 | 52.77 | 53.06 | 52.31 | 52.88 | 240,282 | +0.26(+0.49%) |
Dec 17, 2019 | 52.84 | 52.86 | 52.23 | 52.62 | 128,722 | -0.04(-0.07%) |
Dec 16, 2019 | 52.66 | 52.94 | 52.43 | 52.66 | 203,198 | +0.34(+0.65%) |
Dec 13, 2019 | 52.80 | 53.16 | 52.21 | 52.32 | 138,718 | -0.52(-0.99%) |
Dec 12, 2019 | 52.84 | 53.34 | 52.54 | 52.84 | 178,791 | +0.06(+0.10%) |
Dec 11, 2019 | 52.17 | 53.00 | 51.94 | 52.79 | 159,273 | +0.66(+1.27%) |
Dec 10, 2019 | 52.37 | 52.61 | 51.93 | 52.13 | 158,435 | -0.25(-0.47%) |
Dec 09, 2019 | 52.85 | 53.07 | 52.37 | 52.38 | 242,598 | -0.73(-1.38%) |
Dec 06, 2019 | 53.27 | 53.69 | 52.99 | 53.11 | 204,376 | +0.46(+0.87%) |
Dec 05, 2019 | 52.74 | 53.19 | 52.40 | 52.65 | 191,252 | -0.02(-0.03%) |
Dec 04, 2019 | 52.77 | 53.33 | 52.57 | 52.67 | 179,083 | +0.28(+0.54%) |
Dec 03, 2019 | 51.60 | 52.43 | 51.34 | 52.39 | 183,574 | +0.23(+0.44%) |
Dec 02, 2019 | 52.40 | 52.63 | 52.02 | 52.16 | 205,755 | -0.19(-0.37%) |
Nov 29, 2019 | 52.73 | 52.99 | 52.28 | 52.35 | 90,265 | -0.71(-1.33%) |
Nov 27, 2019 | 54.28 | 54.29 | 52.99 | 53.06 | 195,774 | -1.01(-1.87%) |
Nov 26, 2019 | 53.40 | 54.12 | 53.18 | 54.07 | 254,253 | +0.57(+1.06%) |
Nov 25, 2019 | 52.62 | 53.79 | 52.53 | 53.50 | 301,637 | +0.93(+1.76%) |
Nov 22, 2019 | 51.34 | 52.72 | 51.10 | 52.57 | 286,039 | +1.75(+3.45%) |
Nov 21, 2019 | 50.81 | 52.53 | 50.08 | 50.82 | 457,355 | +0.04(+0.07%) |
Nov 20, 2019 | 50.35 | 51.06 | 50.23 | 50.78 | 525,973 | +0.36(+0.71%) |
Nov 19, 2019 | 50.70 | 50.94 | 50.29 | 50.42 | 271,981 | +0.06(+0.11%) |
Nov 18, 2019 | 50.39 | 50.39 | 49.87 | 50.37 | 376,951 | +0.06(+0.13%) |
Nov 15, 2019 | 50.84 | 51.16 | 50.21 | 50.30 | 265,460 | -0.28(-0.54%) |
Nov 14, 2019 | 50.48 | 50.82 | 50.38 | 50.58 | 160,530 | -0.04(-0.07%) |
Nov 13, 2019 | 50.79 | 50.92 | 50.51 | 50.61 | 143,991 | -0.68(-1.33%) |
Nov 12, 2019 | 51.52 | 51.69 | 50.82 | 51.29 | 229,924 | -0.14(-0.27%) |
Nov 11, 2019 | 51.36 | 51.63 | 51.04 | 51.43 | 197,805 | -0.28(-0.53%) |
Nov 08, 2019 | 51.87 | 52.14 | 51.21 | 51.71 | 229,093 | -0.28(-0.53%) |
Nov 07, 2019 | 52.95 | 53.22 | 51.89 | 51.98 | 283,344 | +0.18(+0.35%) |
Nov 06, 2019 | 51.80 | 52.01 | 51.27 | 51.80 | 348,245 | -0.09(-0.18%) |
Nov 05, 2019 | 53.14 | 53.28 | 51.67 | 51.89 | 267,573 | -0.88(-1.67%) |
Nov 04, 2019 | 52.86 | 53.13 | 52.13 | 52.77 | 313,711 | +0.40(+0.77%) |