Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.22 | 42.22 | 40.61 | 40.93 | 103,200 | -1.42(-3.35%) |
Jan 30, 2020 | 43.16 | 43.25 | 42.08 | 42.35 | 66,611 | -0.99(-2.28%) |
Jan 29, 2020 | 43.12 | 43.59 | 42.88 | 43.34 | 66,336 | +0.26(+0.60%) |
Jan 28, 2020 | 42.48 | 43.12 | 42.25 | 43.08 | 46,966 | +0.60(+1.41%) |
Jan 27, 2020 | 41.72 | 42.50 | 41.19 | 42.48 | 73,234 | +0.28(+0.66%) |
Jan 24, 2020 | 42.20 | 42.50 | 41.91 | 42.20 | 54,800 | +0.06(+0.14%) |
Jan 23, 2020 | 42.38 | 42.77 | 41.75 | 42.14 | 69,826 | -0.31(-0.73%) |
Jan 22, 2020 | 42.57 | 42.78 | 42.21 | 42.45 | 187,812 | +0.05(+0.12%) |
Jan 21, 2020 | 42.62 | 42.72 | 41.94 | 42.40 | 96,258 | -0.34(-0.80%) |
Jan 17, 2020 | 41.71 | 42.82 | 41.71 | 42.74 | 95,900 | +1.26(+3.04%) |
Jan 16, 2020 | 41.21 | 41.82 | 41.12 | 41.48 | 94,928 | +0.53(+1.29%) |
Jan 15, 2020 | 40.89 | 41.99 | 40.84 | 40.95 | 116,767 | +0.13(+0.32%) |
Jan 14, 2020 | 41.56 | 41.84 | 40.80 | 40.82 | 87,395 | -0.72(-1.73%) |
Jan 13, 2020 | 42.31 | 42.53 | 41.07 | 41.54 | 133,347 | -0.63(-1.49%) |
Jan 10, 2020 | 43.28 | 43.40 | 42.14 | 42.17 | 92,500 | -1.28(-2.95%) |
Jan 09, 2020 | 43.65 | 43.71 | 43.03 | 43.45 | 100,356 | +0.19(+0.44%) |
Jan 08, 2020 | 43.57 | 44.29 | 43.19 | 43.26 | 124,214 | -0.07(-0.16%) |
Jan 07, 2020 | 44.22 | 44.40 | 42.65 | 43.33 | 94,437 | -1.02(-2.30%) |
Jan 06, 2020 | 43.67 | 44.77 | 43.30 | 44.35 | 193,935 | +1.17(+2.71%) |
Jan 03, 2020 | 43.79 | 44.05 | 42.42 | 43.18 | 393,000 | -1.27(-2.86%) |
Jan 02, 2020 | 49.44 | 49.76 | 44.03 | 44.45 | 326,059 | -6.08(-12.03%) |
Dec 31, 2019 | 50.66 | 50.88 | 50.10 | 50.53 | 137,000 | -0.53(-1.04%) |
Dec 30, 2019 | 50.84 | 51.65 | 50.19 | 51.06 | 96,836 | +0.66(+1.31%) |
Dec 27, 2019 | 50.37 | 50.74 | 50.17 | 50.40 | 91,500 | -0.03(-0.06%) |
Dec 26, 2019 | 50.76 | 51.13 | 50.42 | 50.43 | 79,202 | -0.33(-0.65%) |
Dec 24, 2019 | 50.96 | 51.05 | 50.41 | 50.76 | 36,200 | -0.10(-0.20%) |
Dec 23, 2019 | 50.75 | 51.26 | 50.21 | 50.86 | 70,739 | +0.32(+0.63%) |
Dec 20, 2019 | 50.64 | 51.20 | 50.40 | 50.54 | 463,200 | +0.16(+0.32%) |
Dec 19, 2019 | 49.98 | 50.62 | 49.33 | 50.38 | 104,470 | +0.35(+0.70%) |
Dec 18, 2019 | 50.13 | 50.44 | 49.51 | 50.03 | 142,448 | +0.00(+0.00%) |
Dec 17, 2019 | 50.89 | 51.08 | 49.86 | 50.03 | 103,752 | -0.87(-1.71%) |
Dec 16, 2019 | 52.03 | 53.41 | 49.98 | 50.90 | 211,973 | -0.77(-1.49%) |
Dec 13, 2019 | 50.39 | 51.91 | 50.00 | 51.67 | 135,100 | +1.13(+2.24%) |
Dec 12, 2019 | 49.74 | 50.71 | 49.74 | 50.54 | 86,610 | +0.90(+1.81%) |
Dec 11, 2019 | 48.64 | 49.76 | 48.10 | 49.64 | 56,817 | +0.86(+1.76%) |
Dec 10, 2019 | 48.45 | 49.28 | 48.45 | 48.78 | 79,888 | +0.28(+0.58%) |
Dec 09, 2019 | 48.97 | 49.10 | 48.31 | 48.50 | 47,315 | -0.71(-1.44%) |
Dec 06, 2019 | 48.19 | 49.78 | 48.19 | 49.21 | 71,200 | +1.49(+3.12%) |
Dec 05, 2019 | 47.86 | 48.30 | 47.49 | 47.72 | 72,149 | +0.19(+0.40%) |
Dec 04, 2019 | 47.74 | 48.51 | 47.48 | 47.53 | 84,112 | -0.01(-0.02%) |
Dec 03, 2019 | 47.13 | 47.79 | 46.71 | 47.54 | 64,611 | -0.07(-0.15%) |
Dec 02, 2019 | 48.88 | 49.41 | 47.53 | 47.61 | 66,619 | -1.27(-2.60%) |
Nov 29, 2019 | 48.92 | 49.03 | 48.51 | 48.88 | 25,300 | -0.15(-0.31%) |
Nov 27, 2019 | 49.18 | 49.31 | 48.56 | 49.03 | 58,300 | +0.15(+0.31%) |
Nov 26, 2019 | 49.10 | 49.46 | 48.53 | 48.88 | 75,419 | -0.23(-0.47%) |
Nov 25, 2019 | 48.60 | 49.74 | 48.03 | 49.11 | 84,845 | +0.61(+1.26%) |
Nov 22, 2019 | 48.22 | 49.07 | 47.83 | 48.50 | 53,800 | -0.13(-0.27%) |
Nov 21, 2019 | 49.21 | 49.58 | 48.55 | 48.63 | 118,756 | -0.40(-0.82%) |
Nov 20, 2019 | 48.62 | 50.20 | 48.62 | 49.03 | 58,241 | +0.29(+0.59%) |
Nov 19, 2019 | 49.24 | 49.62 | 48.63 | 48.74 | 51,853 | -0.30(-0.61%) |
Nov 18, 2019 | 49.44 | 49.57 | 48.24 | 49.04 | 41,757 | -0.44(-0.89%) |
Nov 15, 2019 | 48.96 | 49.55 | 48.43 | 49.48 | 41,600 | +0.85(+1.75%) |
Nov 14, 2019 | 47.85 | 49.04 | 47.78 | 48.63 | 82,051 | +0.87(+1.82%) |
Nov 13, 2019 | 48.15 | 48.60 | 47.60 | 47.76 | 69,456 | -0.38(-0.79%) |
Nov 12, 2019 | 47.38 | 48.55 | 47.09 | 48.14 | 97,478 | +0.83(+1.75%) |
Nov 11, 2019 | 46.48 | 47.39 | 46.09 | 47.31 | 142,079 | +0.74(+1.59%) |
Nov 08, 2019 | 46.23 | 46.91 | 46.07 | 46.57 | 116,100 | +0.30(+0.65%) |
Nov 07, 2019 | 47.02 | 47.50 | 46.18 | 46.27 | 66,976 | -0.33(-0.71%) |
Nov 06, 2019 | 46.92 | 47.04 | 46.03 | 46.60 | 65,415 | -0.18(-0.38%) |
Nov 05, 2019 | 47.33 | 47.41 | 46.63 | 46.78 | 103,595 | -0.22(-0.47%) |
Nov 04, 2019 | 47.55 | 47.55 | 46.51 | 47.00 | 80,982 | -0.01(-0.02%) |