Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.24 | 50.24 | 47.90 | 48.19 | 674,700 | -2.51(-4.95%) |
Jan 30, 2020 | 50.23 | 50.94 | 49.52 | 50.70 | 421,671 | -0.26(-0.51%) |
Jan 29, 2020 | 51.98 | 52.06 | 50.84 | 50.96 | 361,331 | -1.14(-2.19%) |
Jan 28, 2020 | 50.96 | 52.24 | 50.76 | 52.10 | 248,075 | +1.74(+3.46%) |
Jan 27, 2020 | 50.96 | 51.00 | 50.04 | 50.36 | 451,593 | -2.16(-4.11%) |
Jan 24, 2020 | 55.05 | 55.05 | 52.41 | 52.52 | 369,900 | -1.89(-3.47%) |
Jan 23, 2020 | 54.45 | 54.81 | 53.73 | 54.41 | 411,093 | -0.04(-0.07%) |
Jan 22, 2020 | 54.70 | 55.30 | 54.24 | 54.45 | 264,678 | +0.05(+0.09%) |
Jan 21, 2020 | 54.48 | 54.69 | 54.15 | 54.40 | 210,443 | -0.57(-1.04%) |
Jan 17, 2020 | 55.17 | 55.26 | 54.46 | 54.97 | 278,100 | +0.18(+0.33%) |
Jan 16, 2020 | 54.01 | 54.82 | 53.88 | 54.79 | 288,781 | +1.47(+2.76%) |
Jan 15, 2020 | 53.72 | 53.98 | 52.98 | 53.32 | 464,478 | -0.56(-1.04%) |
Jan 14, 2020 | 53.13 | 54.34 | 52.93 | 53.88 | 328,228 | +0.50(+0.94%) |
Jan 13, 2020 | 52.89 | 53.64 | 52.53 | 53.38 | 228,515 | +0.68(+1.29%) |
Jan 10, 2020 | 53.34 | 53.59 | 52.54 | 52.70 | 238,200 | -0.46(-0.87%) |
Jan 09, 2020 | 53.47 | 53.57 | 52.80 | 53.16 | 387,273 | +0.21(+0.41%) |
Jan 08, 2020 | 52.80 | 53.36 | 52.49 | 52.95 | 297,087 | -0.02(-0.05%) |
Jan 07, 2020 | 52.38 | 53.17 | 52.10 | 52.97 | 347,570 | +0.92(+1.77%) |
Jan 06, 2020 | 52.10 | 52.54 | 50.07 | 52.05 | 428,369 | -0.94(-1.77%) |
Jan 03, 2020 | 52.77 | 53.39 | 52.62 | 52.99 | 443,600 | -0.87(-1.62%) |
Jan 02, 2020 | 53.49 | 53.86 | 52.59 | 53.86 | 354,324 | +0.96(+1.81%) |
Dec 31, 2019 | 52.26 | 53.32 | 52.17 | 52.90 | 626,300 | +0.36(+0.69%) |
Dec 30, 2019 | 52.18 | 52.92 | 51.43 | 52.54 | 657,910 | +0.44(+0.84%) |
Dec 27, 2019 | 52.46 | 52.67 | 51.71 | 52.10 | 306,000 | -0.18(-0.34%) |
Dec 26, 2019 | 52.28 | 52.48 | 51.86 | 52.28 | 189,556 | +0.20(+0.38%) |
Dec 24, 2019 | 51.97 | 52.16 | 51.65 | 52.08 | 154,900 | +0.02(+0.04%) |
Dec 23, 2019 | 51.82 | 52.18 | 51.37 | 52.06 | 296,780 | +0.55(+1.07%) |
Dec 20, 2019 | 51.00 | 51.56 | 50.39 | 51.51 | 1,386,100 | +0.74(+1.46%) |
Dec 19, 2019 | 50.26 | 50.78 | 49.80 | 50.77 | 338,160 | +0.45(+0.89%) |
Dec 18, 2019 | 49.96 | 50.45 | 49.70 | 50.32 | 320,802 | +0.32(+0.64%) |
Dec 17, 2019 | 49.79 | 50.08 | 49.66 | 50.00 | 411,462 | +0.52(+1.05%) |
Dec 16, 2019 | 48.55 | 49.54 | 48.38 | 49.48 | 675,982 | +1.49(+3.10%) |
Dec 13, 2019 | 48.43 | 49.14 | 47.88 | 47.99 | 306,500 | -0.62(-1.28%) |
Dec 12, 2019 | 47.30 | 48.84 | 47.30 | 48.61 | 525,747 | +1.21(+2.55%) |
Dec 11, 2019 | 46.93 | 47.59 | 46.81 | 47.40 | 419,021 | +0.51(+1.09%) |
Dec 10, 2019 | 46.45 | 47.41 | 46.45 | 46.89 | 394,924 | +0.44(+0.95%) |
Dec 09, 2019 | 47.26 | 47.68 | 46.44 | 46.45 | 426,706 | -0.96(-2.02%) |
Dec 06, 2019 | 46.91 | 48.11 | 46.10 | 47.41 | 742,600 | +1.45(+3.15%) |
Dec 05, 2019 | 46.03 | 48.93 | 45.25 | 45.96 | 1,567,563 | -0.83(-1.77%) |
Dec 04, 2019 | 46.50 | 47.21 | 46.38 | 46.79 | 588,297 | +1.05(+2.30%) |
Dec 03, 2019 | 46.05 | 46.21 | 45.55 | 45.74 | 643,994 | -1.21(-2.58%) |
Dec 02, 2019 | 48.43 | 48.54 | 46.69 | 46.95 | 515,279 | -1.51(-3.12%) |
Nov 29, 2019 | 49.54 | 49.54 | 48.39 | 48.46 | 194,000 | -1.47(-2.94%) |
Nov 27, 2019 | 49.31 | 50.17 | 49.31 | 49.93 | 302,300 | +0.77(+1.57%) |
Nov 26, 2019 | 50.05 | 50.46 | 49.00 | 49.16 | 432,448 | -0.72(-1.44%) |
Nov 25, 2019 | 49.33 | 50.32 | 49.00 | 49.88 | 350,083 | +0.96(+1.96%) |
Nov 22, 2019 | 49.13 | 49.71 | 48.79 | 48.92 | 258,800 | +0.26(+0.53%) |
Nov 21, 2019 | 49.32 | 49.32 | 48.19 | 48.66 | 365,177 | -0.64(-1.30%) |
Nov 20, 2019 | 50.52 | 51.04 | 49.19 | 49.30 | 461,315 | -1.48(-2.91%) |
Nov 19, 2019 | 51.20 | 51.38 | 50.58 | 50.78 | 340,610 | +0.08(+0.16%) |
Nov 18, 2019 | 52.04 | 52.05 | 50.66 | 50.70 | 387,190 | -1.70(-3.24%) |
Nov 15, 2019 | 53.20 | 53.53 | 51.95 | 52.40 | 248,000 | -0.50(-0.95%) |
Nov 14, 2019 | 52.93 | 53.11 | 52.41 | 52.90 | 190,403 | -0.38(-0.71%) |
Nov 13, 2019 | 52.83 | 53.37 | 52.27 | 53.28 | 201,991 | -0.05(-0.09%) |
Nov 12, 2019 | 53.28 | 53.82 | 52.96 | 53.33 | 243,303 | +0.21(+0.40%) |
Nov 11, 2019 | 53.05 | 53.33 | 52.64 | 53.12 | 198,307 | -0.60(-1.12%) |
Nov 08, 2019 | 53.23 | 53.85 | 53.06 | 53.72 | 158,200 | +0.17(+0.32%) |
Nov 07, 2019 | 54.19 | 54.57 | 53.38 | 53.55 | 253,538 | +0.14(+0.26%) |
Nov 06, 2019 | 54.10 | 54.10 | 53.01 | 53.41 | 291,736 | -0.85(-1.57%) |
Nov 05, 2019 | 54.34 | 55.05 | 54.00 | 54.26 | 438,036 | +0.33(+0.61%) |
Nov 04, 2019 | 53.54 | 54.30 | 53.12 | 53.93 | 328,204 | +1.39(+2.65%) |