Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.74 | 51.74 | 50.63 | 51.03 | 43,958 | -0.82(-1.59%) |
Jan 30, 2020 | 51.22 | 51.93 | 51.12 | 51.85 | 45,331 | +0.25(+0.48%) |
Jan 29, 2020 | 51.98 | 52.07 | 51.58 | 51.61 | 31,951 | -0.30(-0.57%) |
Jan 28, 2020 | 52.27 | 52.38 | 51.76 | 51.90 | 22,919 | -0.14(-0.27%) |
Jan 27, 2020 | 51.58 | 52.76 | 51.58 | 52.04 | 29,687 | -0.86(-1.63%) |
Jan 24, 2020 | 53.41 | 53.45 | 52.64 | 52.91 | 21,374 | -0.29(-0.54%) |
Jan 23, 2020 | 53.27 | 53.64 | 52.84 | 53.19 | 32,745 | -0.23(-0.43%) |
Jan 22, 2020 | 53.49 | 53.86 | 52.61 | 53.42 | 44,716 | +0.08(+0.15%) |
Jan 21, 2020 | 52.45 | 54.10 | 48.81 | 53.34 | 49,516 | +0.54(+1.01%) |
Jan 17, 2020 | 52.58 | 52.87 | 52.13 | 52.81 | 28,935 | +0.44(+0.83%) |
Jan 16, 2020 | 51.64 | 52.61 | 51.58 | 52.37 | 41,095 | +0.98(+1.91%) |
Jan 15, 2020 | 50.70 | 51.59 | 50.70 | 51.39 | 35,843 | +0.64(+1.27%) |
Jan 14, 2020 | 50.77 | 51.43 | 50.44 | 50.74 | 47,320 | -0.20(-0.39%) |
Jan 13, 2020 | 50.57 | 51.08 | 50.57 | 50.94 | 40,262 | +0.36(+0.71%) |
Jan 10, 2020 | 50.73 | 51.06 | 50.49 | 50.58 | 48,898 | -0.32(-0.62%) |
Jan 09, 2020 | 50.99 | 51.06 | 50.37 | 50.90 | 44,162 | +0.13(+0.25%) |
Jan 08, 2020 | 50.52 | 51.08 | 50.41 | 50.77 | 264,947 | +0.36(+0.71%) |
Jan 07, 2020 | 50.93 | 50.93 | 50.20 | 50.42 | 39,599 | -0.65(-1.28%) |
Jan 06, 2020 | 50.77 | 51.13 | 50.42 | 51.07 | 46,672 | -0.01(-0.02%) |
Jan 03, 2020 | 50.67 | 51.36 | 50.36 | 51.08 | 47,890 | +0.48(+0.94%) |
Jan 02, 2020 | 50.83 | 50.83 | 50.20 | 50.60 | 29,215 | +0.09(+0.18%) |
Dec 31, 2019 | 50.56 | 51.09 | 50.14 | 50.51 | 42,950 | -0.16(-0.31%) |
Dec 30, 2019 | 50.73 | 50.88 | 50.15 | 50.67 | 38,893 | -0.08(-0.16%) |
Dec 27, 2019 | 51.04 | 51.08 | 50.51 | 50.75 | 43,111 | -0.22(-0.43%) |
Dec 26, 2019 | 50.77 | 51.40 | 50.48 | 50.97 | 33,571 | +0.23(+0.45%) |
Dec 24, 2019 | 50.53 | 50.94 | 50.10 | 50.74 | 21,000 | +0.09(+0.18%) |
Dec 23, 2019 | 50.15 | 50.69 | 49.08 | 50.65 | 71,732 | +0.36(+0.71%) |
Dec 20, 2019 | 50.60 | 50.61 | 49.62 | 50.30 | 140,844 | -0.27(-0.53%) |
Dec 19, 2019 | 49.77 | 50.56 | 49.46 | 50.56 | 165,646 | +0.68(+1.37%) |
Dec 18, 2019 | 49.27 | 50.03 | 48.80 | 49.88 | 84,609 | +0.66(+1.35%) |
Dec 17, 2019 | 49.40 | 49.42 | 48.68 | 49.22 | 76,561 | +0.10(+0.20%) |
Dec 16, 2019 | 49.04 | 49.49 | 48.79 | 49.12 | 67,411 | +0.19(+0.38%) |
Dec 13, 2019 | 48.73 | 49.03 | 48.33 | 48.93 | 184,763 | +0.14(+0.28%) |
Dec 12, 2019 | 48.40 | 49.17 | 48.40 | 48.79 | 65,282 | +0.26(+0.53%) |
Dec 11, 2019 | 47.69 | 48.60 | 47.58 | 48.53 | 63,725 | +0.81(+1.70%) |
Dec 10, 2019 | 47.65 | 48.34 | 47.63 | 47.72 | 43,884 | +0.14(+0.29%) |
Dec 09, 2019 | 47.72 | 48.21 | 47.44 | 47.58 | 67,516 | -0.26(-0.54%) |
Dec 06, 2019 | 48.43 | 48.52 | 47.54 | 47.84 | 60,578 | -0.21(-0.43%) |
Dec 05, 2019 | 47.87 | 48.34 | 47.62 | 48.05 | 49,809 | +0.07(+0.14%) |
Dec 04, 2019 | 49.09 | 49.32 | 47.90 | 47.98 | 68,917 | -0.94(-1.92%) |
Dec 03, 2019 | 48.38 | 48.94 | 48.08 | 48.92 | 44,160 | +0.06(+0.12%) |
Dec 02, 2019 | 50.23 | 50.23 | 48.20 | 48.86 | 76,656 | -1.76(-3.48%) |
Nov 29, 2019 | 50.27 | 50.85 | 50.13 | 50.62 | 43,111 | +0.09(+0.18%) |
Nov 27, 2019 | 49.86 | 53.38 | 46.69 | 50.53 | 85,112 | +0.89(+1.80%) |
Nov 26, 2019 | 49.68 | 50.49 | 49.37 | 49.64 | 147,377 | +0.12(+0.24%) |
Nov 25, 2019 | 47.78 | 49.78 | 47.78 | 49.52 | 77,076 | +1.98(+4.17%) |
Nov 22, 2019 | 47.70 | 48.23 | 47.44 | 47.54 | 50,481 | -0.12(-0.25%) |
Nov 21, 2019 | 47.83 | 48.12 | 47.36 | 47.66 | 98,736 | -0.09(-0.19%) |
Nov 20, 2019 | 47.59 | 48.28 | 47.14 | 47.75 | 136,549 | -0.02(-0.04%) |
Nov 19, 2019 | 48.15 | 48.27 | 47.67 | 47.77 | 53,270 | -0.33(-0.68%) |
Nov 18, 2019 | 48.37 | 48.46 | 47.41 | 48.10 | 43,723 | -0.26(-0.53%) |
Nov 15, 2019 | 48.45 | 48.82 | 47.54 | 48.35 | 36,952 | +0.11(+0.23%) |
Nov 14, 2019 | 47.73 | 48.52 | 47.57 | 48.24 | 46,015 | +0.52(+1.10%) |
Nov 13, 2019 | 47.44 | 48.05 | 47.42 | 47.72 | 40,065 | +0.12(+0.25%) |
Nov 12, 2019 | 47.74 | 47.92 | 47.54 | 47.60 | 20,689 | -0.05(-0.10%) |
Nov 11, 2019 | 47.47 | 48.22 | 47.42 | 47.65 | 66,792 | +0.01(+0.02%) |
Nov 08, 2019 | 47.59 | 47.90 | 47.17 | 47.64 | 20,798 | +0.00(+0.00%) |
Nov 07, 2019 | 47.81 | 47.95 | 47.43 | 47.64 | 29,126 | +0.10(+0.21%) |
Nov 06, 2019 | 47.56 | 47.89 | 47.39 | 47.54 | 27,417 | -0.15(-0.31%) |
Nov 05, 2019 | 47.58 | 47.90 | 47.01 | 47.69 | 143,960 | +0.29(+0.61%) |
Nov 04, 2019 | 47.32 | 47.56 | 47.05 | 47.40 | 26,220 | +0.26(+0.55%) |