Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.92 | 51.19 | 50.20 | 50.40 | 1,045,625 | -0.91(-1.78%) |
Jan 30, 2020 | 50.15 | 51.39 | 50.15 | 51.31 | 899,343 | +0.70(+1.37%) |
Jan 29, 2020 | 50.55 | 50.92 | 50.38 | 50.61 | 693,670 | +0.18(+0.35%) |
Jan 28, 2020 | 49.95 | 50.81 | 49.95 | 50.44 | 859,145 | +0.69(+1.38%) |
Jan 27, 2020 | 49.39 | 50.10 | 49.22 | 49.75 | 760,835 | -0.55(-1.09%) |
Jan 24, 2020 | 50.42 | 50.54 | 50.01 | 50.30 | 664,005 | -0.11(-0.21%) |
Jan 23, 2020 | 50.42 | 50.68 | 49.76 | 50.41 | 1,030,183 | -0.41(-0.81%) |
Jan 22, 2020 | 50.56 | 50.86 | 50.48 | 50.82 | 1,108,028 | +0.37(+0.74%) |
Jan 21, 2020 | 51.15 | 51.28 | 50.42 | 50.44 | 1,179,348 | -0.87(-1.70%) |
Jan 17, 2020 | 51.22 | 51.59 | 51.14 | 51.32 | 1,086,257 | +0.24(+0.48%) |
Jan 16, 2020 | 50.85 | 51.28 | 50.76 | 51.07 | 702,478 | +0.45(+0.89%) |
Jan 15, 2020 | 50.82 | 51.09 | 50.55 | 50.62 | 910,971 | -0.34(-0.67%) |
Jan 14, 2020 | 50.92 | 51.22 | 50.78 | 50.96 | 907,572 | -0.07(-0.13%) |
Jan 13, 2020 | 51.00 | 51.18 | 50.75 | 51.03 | 758,405 | +0.03(+0.06%) |
Jan 10, 2020 | 51.63 | 51.85 | 50.91 | 51.00 | 669,927 | -0.63(-1.21%) |
Jan 09, 2020 | 51.13 | 51.64 | 50.96 | 51.63 | 714,061 | +0.84(+1.66%) |
Jan 08, 2020 | 50.98 | 51.50 | 50.74 | 50.79 | 923,715 | +0.01(+0.02%) |
Jan 07, 2020 | 50.91 | 51.23 | 50.75 | 50.78 | 782,679 | -0.24(-0.46%) |
Jan 06, 2020 | 51.31 | 51.46 | 50.95 | 51.01 | 803,032 | -0.67(-1.29%) |
Jan 03, 2020 | 51.38 | 51.73 | 51.21 | 51.68 | 846,546 | -0.20(-0.38%) |
Jan 02, 2020 | 51.64 | 51.91 | 51.39 | 51.87 | 1,104,071 | +0.46(+0.90%) |
Dec 31, 2019 | 50.97 | 51.43 | 50.91 | 51.41 | 822,962 | +0.47(+0.92%) |
Dec 30, 2019 | 51.08 | 51.08 | 50.80 | 50.94 | 764,697 | +0.12(+0.23%) |
Dec 27, 2019 | 51.00 | 51.11 | 50.80 | 50.83 | 853,182 | -0.05(-0.10%) |
Dec 26, 2019 | 50.55 | 50.94 | 50.33 | 50.88 | 464,175 | +0.48(+0.95%) |
Dec 24, 2019 | 50.32 | 50.56 | 50.26 | 50.40 | 409,082 | +0.05(+0.10%) |
Dec 23, 2019 | 50.48 | 50.77 | 50.23 | 50.35 | 780,808 | -0.25(-0.50%) |
Dec 20, 2019 | 50.33 | 50.86 | 50.26 | 50.60 | 2,321,059 | +0.48(+0.96%) |
Dec 19, 2019 | 50.19 | 50.29 | 49.92 | 50.12 | 1,034,503 | -0.15(-0.29%) |
Dec 18, 2019 | 50.48 | 50.48 | 50.11 | 50.27 | 1,137,086 | -0.08(-0.16%) |
Dec 17, 2019 | 50.08 | 50.68 | 50.06 | 50.35 | 981,264 | +0.32(+0.65%) |
Dec 16, 2019 | 49.95 | 50.33 | 49.77 | 50.02 | 948,335 | +0.45(+0.91%) |
Dec 13, 2019 | 49.90 | 50.30 | 49.56 | 49.57 | 1,211,116 | -0.47(-0.94%) |
Dec 12, 2019 | 49.05 | 50.13 | 49.00 | 50.04 | 1,042,081 | +1.08(+2.20%) |
Dec 11, 2019 | 49.09 | 49.39 | 48.87 | 48.97 | 1,034,593 | -0.08(-0.16%) |
Dec 10, 2019 | 49.17 | 49.64 | 49.00 | 49.04 | 1,085,574 | -0.25(-0.52%) |
Dec 09, 2019 | 49.05 | 49.58 | 49.03 | 49.30 | 1,052,039 | +0.17(+0.34%) |
Dec 06, 2019 | 48.52 | 49.32 | 48.41 | 49.13 | 1,203,153 | +0.99(+2.05%) |
Dec 05, 2019 | 48.16 | 48.23 | 47.88 | 48.14 | 947,269 | +0.26(+0.55%) |
Dec 04, 2019 | 47.33 | 48.15 | 47.33 | 47.88 | 1,485,368 | +0.37(+0.78%) |
Dec 03, 2019 | 48.71 | 48.72 | 47.51 | 47.51 | 1,609,210 | -1.64(-3.33%) |
Dec 02, 2019 | 49.93 | 49.93 | 49.11 | 49.14 | 858,530 | -0.71(-1.43%) |
Nov 29, 2019 | 49.87 | 50.18 | 49.74 | 49.86 | 446,652 | -0.12(-0.24%) |
Nov 27, 2019 | 49.55 | 50.19 | 49.55 | 49.97 | 699,125 | +0.46(+0.93%) |
Nov 26, 2019 | 49.67 | 49.94 | 49.47 | 49.52 | 1,525,865 | -0.18(-0.37%) |
Nov 25, 2019 | 49.56 | 49.90 | 49.56 | 49.70 | 1,004,155 | +0.15(+0.30%) |
Nov 22, 2019 | 49.52 | 49.80 | 49.34 | 49.55 | 757,739 | +0.20(+0.40%) |
Nov 21, 2019 | 49.17 | 49.48 | 48.87 | 49.36 | 807,055 | +0.10(+0.20%) |
Nov 20, 2019 | 48.90 | 49.45 | 48.83 | 49.26 | 818,014 | +0.17(+0.34%) |
Nov 19, 2019 | 49.26 | 49.34 | 49.05 | 49.09 | 666,552 | -0.09(-0.18%) |
Nov 18, 2019 | 48.92 | 49.29 | 48.78 | 49.18 | 729,722 | +0.11(+0.22%) |
Nov 15, 2019 | 49.17 | 49.33 | 49.00 | 49.07 | 958,086 | +0.07(+0.14%) |
Nov 14, 2019 | 49.19 | 49.23 | 48.81 | 49.00 | 966,734 | -0.26(-0.54%) |
Nov 13, 2019 | 49.26 | 49.46 | 48.99 | 49.27 | 618,391 | -0.28(-0.57%) |
Nov 12, 2019 | 49.40 | 49.72 | 49.18 | 49.55 | 647,020 | +0.13(+0.26%) |
Nov 11, 2019 | 49.54 | 49.74 | 49.21 | 49.42 | 644,714 | -0.47(-0.94%) |
Nov 08, 2019 | 49.76 | 49.92 | 49.47 | 49.89 | 548,704 | -0.03(-0.06%) |
Nov 07, 2019 | 50.03 | 50.37 | 49.79 | 49.92 | 1,057,447 | +0.16(+0.31%) |
Nov 06, 2019 | 49.38 | 49.83 | 49.13 | 49.77 | 1,013,596 | +0.37(+0.75%) |
Nov 05, 2019 | 48.73 | 49.61 | 48.73 | 49.39 | 1,221,731 | +0.67(+1.39%) |
Nov 04, 2019 | 49.05 | 49.20 | 48.58 | 48.72 | 865,432 | +0.01(+0.02%) |