Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.46 | 52.46 | 51.91 | 51.98 | 1,444,890 | -0.50(-0.95%) |
Jan 30, 2020 | 52.09 | 52.49 | 52.09 | 52.47 | 1,344,845 | +0.26(+0.50%) |
Jan 29, 2020 | 52.38 | 52.38 | 52.14 | 52.21 | 917,776 | -0.05(-0.10%) |
Jan 28, 2020 | 51.99 | 52.30 | 51.97 | 52.27 | 2,072,238 | +0.45(+0.86%) |
Jan 27, 2020 | 51.71 | 51.97 | 51.48 | 51.82 | 1,310,819 | -0.54(-1.02%) |
Jan 24, 2020 | 52.79 | 52.79 | 52.08 | 52.36 | 1,803,249 | -0.20(-0.38%) |
Jan 23, 2020 | 52.44 | 52.61 | 52.29 | 52.56 | 876,684 | +0.03(+0.05%) |
Jan 22, 2020 | 52.49 | 52.77 | 52.46 | 52.53 | 828,664 | +0.23(+0.43%) |
Jan 21, 2020 | 52.15 | 52.38 | 52.06 | 52.30 | 1,259,295 | -0.02(-0.03%) |
Jan 17, 2020 | 52.43 | 52.43 | 52.21 | 52.32 | 876,074 | +0.06(+0.12%) |
Jan 16, 2020 | 52.08 | 52.27 | 52.04 | 52.26 | 1,728,813 | +0.20(+0.38%) |
Jan 15, 2020 | 51.98 | 52.20 | 51.94 | 52.06 | 1,024,971 | +0.04(+0.07%) |
Jan 14, 2020 | 51.88 | 52.08 | 51.76 | 52.02 | 2,523,471 | +0.14(+0.26%) |
Jan 13, 2020 | 51.72 | 51.93 | 51.63 | 51.88 | 1,034,008 | +0.35(+0.69%) |
Jan 10, 2020 | 51.72 | 51.72 | 51.49 | 51.53 | 866,273 | -0.11(-0.21%) |
Jan 09, 2020 | 51.68 | 51.68 | 51.43 | 51.64 | 663,585 | +0.19(+0.37%) |
Jan 08, 2020 | 51.26 | 51.58 | 51.25 | 51.45 | 797,632 | +0.19(+0.37%) |
Jan 07, 2020 | 51.01 | 51.29 | 50.95 | 51.26 | 1,191,006 | +0.31(+0.61%) |
Jan 06, 2020 | 50.49 | 51.76 | 50.40 | 50.95 | 1,346,733 | +0.19(+0.38%) |
Jan 03, 2020 | 50.51 | 50.82 | 50.48 | 50.76 | 856,692 | -0.07(-0.14%) |
Jan 02, 2020 | 50.57 | 50.83 | 50.50 | 50.83 | 1,330,056 | +0.44(+0.86%) |
Dec 31, 2019 | 50.20 | 50.40 | 50.14 | 50.40 | 592,823 | +0.09(+0.18%) |
Dec 30, 2019 | 50.49 | 50.49 | 50.10 | 50.30 | 667,455 | -0.16(-0.32%) |
Dec 27, 2019 | 50.68 | 50.70 | 50.36 | 50.47 | 775,196 | -0.10(-0.20%) |
Dec 26, 2019 | 50.43 | 50.57 | 50.42 | 50.57 | 431,381 | +0.22(+0.43%) |
Dec 24, 2019 | 50.30 | 50.41 | 50.30 | 50.35 | 249,772 | +0.06(+0.13%) |
Dec 23, 2019 | 50.22 | 50.35 | 50.17 | 50.29 | 606,690 | +0.10(+0.20%) |
Dec 20, 2019 | 50.20 | 50.20 | 50.04 | 50.19 | 1,034,880 | +0.20(+0.39%) |
Dec 19, 2019 | 49.74 | 49.99 | 49.72 | 49.99 | 822,588 | +0.26(+0.52%) |
Dec 18, 2019 | 49.59 | 49.77 | 49.57 | 49.73 | 1,289,238 | +0.14(+0.29%) |
Dec 17, 2019 | 49.67 | 49.68 | 49.52 | 49.59 | 807,914 | -0.05(-0.11%) |
Dec 16, 2019 | 49.46 | 49.68 | 49.32 | 49.64 | 628,308 | +0.45(+0.91%) |
Dec 13, 2019 | 49.11 | 49.38 | 49.09 | 49.19 | 719,116 | +0.06(+0.13%) |
Dec 12, 2019 | 48.96 | 49.42 | 48.89 | 49.13 | 1,072,351 | +0.18(+0.37%) |
Dec 11, 2019 | 48.83 | 49.11 | 48.79 | 48.95 | 493,391 | +0.15(+0.31%) |
Dec 10, 2019 | 48.98 | 48.98 | 48.77 | 48.80 | 398,473 | -0.05(-0.11%) |
Dec 09, 2019 | 49.01 | 49.02 | 48.82 | 48.85 | 470,962 | -0.13(-0.26%) |
Dec 06, 2019 | 49.02 | 49.29 | 48.92 | 48.98 | 576,007 | +0.22(+0.46%) |
Dec 05, 2019 | 48.79 | 48.86 | 48.65 | 48.75 | 991,438 | -0.03(-0.06%) |
Dec 04, 2019 | 48.82 | 48.89 | 48.65 | 48.78 | 1,367,609 | +0.20(+0.41%) |
Dec 03, 2019 | 48.38 | 48.59 | 48.27 | 48.58 | 1,271,766 | -0.12(-0.24%) |
Dec 02, 2019 | 49.05 | 49.08 | 48.50 | 48.70 | 1,403,440 | -0.27(-0.54%) |
Nov 29, 2019 | 48.98 | 49.03 | 48.88 | 48.97 | 327,652 | -0.09(-0.18%) |
Nov 27, 2019 | 49.07 | 49.09 | 48.96 | 49.05 | 1,027,753 | +0.10(+0.20%) |
Nov 26, 2019 | 48.97 | 48.97 | 48.79 | 48.96 | 807,452 | +0.04(+0.09%) |
Nov 25, 2019 | 48.65 | 48.91 | 48.65 | 48.91 | 657,276 | +0.41(+0.85%) |
Nov 22, 2019 | 48.60 | 48.60 | 48.32 | 48.50 | 681,892 | +0.12(+0.24%) |
Nov 21, 2019 | 48.50 | 48.53 | 48.35 | 48.38 | 383,170 | -0.08(-0.17%) |
Nov 20, 2019 | 48.50 | 48.59 | 48.25 | 48.46 | 510,528 | -0.09(-0.18%) |
Nov 19, 2019 | 48.46 | 48.62 | 48.36 | 48.55 | 520,118 | +0.17(+0.35%) |
Nov 18, 2019 | 48.35 | 48.44 | 48.13 | 48.38 | 811,114 | +0.04(+0.07%) |
Nov 15, 2019 | 48.21 | 48.35 | 48.13 | 48.35 | 492,316 | +0.30(+0.63%) |
Nov 14, 2019 | 47.94 | 48.10 | 47.94 | 48.04 | 629,600 | +0.00(+0.00%) |
Nov 13, 2019 | 48.04 | 48.15 | 47.89 | 48.04 | 605,424 | -0.05(-0.11%) |
Nov 12, 2019 | 48.06 | 48.21 | 47.99 | 48.10 | 371,407 | -0.01(-0.02%) |
Nov 11, 2019 | 47.89 | 48.15 | 47.89 | 48.11 | 1,067,619 | +0.08(+0.17%) |
Nov 08, 2019 | 47.84 | 48.03 | 47.79 | 48.03 | 613,524 | +0.15(+0.32%) |
Nov 07, 2019 | 48.01 | 48.07 | 47.81 | 47.87 | 1,117,252 | +0.13(+0.28%) |
Nov 06, 2019 | 47.90 | 47.90 | 47.67 | 47.74 | 1,173,531 | -0.21(-0.43%) |
Nov 05, 2019 | 48.12 | 48.12 | 47.86 | 47.94 | 787,065 | -0.12(-0.24%) |
Nov 04, 2019 | 48.11 | 48.13 | 47.95 | 48.06 | 591,148 | +0.17(+0.36%) |