Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.38 | 50.54 | 48.31 | 48.48 | 717,769 | -2.21(-4.35%) |
Jan 30, 2020 | 50.16 | 50.75 | 49.58 | 50.68 | 459,089 | +0.19(+0.38%) |
Jan 29, 2020 | 51.09 | 51.39 | 50.48 | 50.49 | 489,257 | -0.26(-0.51%) |
Jan 28, 2020 | 50.71 | 51.18 | 50.38 | 50.75 | 266,215 | +0.49(+0.97%) |
Jan 27, 2020 | 50.23 | 50.91 | 49.90 | 50.26 | 366,623 | -1.15(-2.24%) |
Jan 24, 2020 | 52.48 | 52.48 | 50.92 | 51.41 | 432,569 | -0.90(-1.71%) |
Jan 23, 2020 | 52.17 | 52.37 | 51.26 | 52.31 | 465,479 | -0.23(-0.44%) |
Jan 22, 2020 | 53.02 | 53.21 | 52.33 | 52.54 | 366,483 | -0.21(-0.40%) |
Jan 21, 2020 | 53.33 | 53.47 | 52.47 | 52.75 | 242,731 | -0.98(-1.82%) |
Jan 17, 2020 | 54.08 | 54.25 | 53.69 | 53.73 | 382,398 | -0.03(-0.05%) |
Jan 16, 2020 | 53.53 | 53.82 | 53.20 | 53.76 | 371,181 | +0.61(+1.15%) |
Jan 15, 2020 | 53.25 | 53.59 | 52.54 | 53.15 | 672,423 | -0.31(-0.59%) |
Jan 14, 2020 | 53.14 | 53.78 | 52.82 | 53.46 | 882,495 | +0.23(+0.43%) |
Jan 13, 2020 | 52.82 | 53.28 | 52.38 | 53.23 | 870,407 | +0.29(+0.54%) |
Jan 10, 2020 | 53.79 | 54.09 | 52.76 | 52.94 | 563,466 | -1.01(-1.86%) |
Jan 09, 2020 | 53.71 | 54.06 | 53.44 | 53.95 | 456,832 | +0.34(+0.64%) |
Jan 08, 2020 | 53.09 | 53.87 | 52.73 | 53.61 | 742,532 | +0.73(+1.38%) |
Jan 07, 2020 | 53.89 | 53.89 | 52.54 | 52.88 | 949,736 | +0.54(+1.02%) |
Jan 06, 2020 | 51.82 | 52.38 | 51.55 | 52.34 | 522,115 | -0.08(-0.16%) |
Jan 03, 2020 | 51.74 | 52.48 | 51.55 | 52.43 | 393,018 | -0.21(-0.40%) |
Jan 02, 2020 | 52.46 | 52.66 | 51.79 | 52.64 | 486,600 | +0.67(+1.30%) |
Dec 31, 2019 | 52.10 | 52.37 | 51.86 | 51.97 | 365,169 | -0.11(-0.21%) |
Dec 30, 2019 | 52.17 | 52.33 | 51.85 | 52.08 | 212,139 | -0.14(-0.27%) |
Dec 27, 2019 | 52.46 | 52.53 | 52.09 | 52.22 | 415,773 | -0.09(-0.18%) |
Dec 26, 2019 | 52.24 | 52.40 | 51.86 | 52.31 | 314,156 | +0.27(+0.51%) |
Dec 24, 2019 | 52.34 | 52.43 | 51.86 | 52.04 | 170,123 | -0.30(-0.58%) |
Dec 23, 2019 | 51.87 | 52.34 | 51.47 | 52.34 | 371,590 | +0.59(+1.14%) |
Dec 20, 2019 | 52.03 | 52.27 | 51.47 | 51.75 | 1,772,428 | +0.06(+0.11%) |
Dec 19, 2019 | 51.79 | 51.99 | 51.50 | 51.70 | 482,290 | -0.01(-0.02%) |
Dec 18, 2019 | 51.66 | 51.91 | 51.30 | 51.71 | 509,993 | +0.04(+0.07%) |
Dec 17, 2019 | 51.66 | 52.00 | 51.44 | 51.67 | 644,507 | -0.01(-0.02%) |
Dec 16, 2019 | 52.65 | 52.98 | 51.68 | 51.68 | 838,209 | -0.46(-0.88%) |
Dec 13, 2019 | 52.53 | 54.00 | 51.95 | 52.14 | 1,236,917 | -0.39(-0.74%) |
Dec 12, 2019 | 50.12 | 52.77 | 49.70 | 52.53 | 1,325,681 | +2.39(+4.77%) |
Dec 11, 2019 | 49.46 | 50.28 | 49.37 | 50.14 | 590,065 | +0.82(+1.67%) |
Dec 10, 2019 | 49.06 | 49.70 | 48.83 | 49.32 | 543,750 | -0.03(-0.06%) |
Dec 09, 2019 | 49.26 | 49.71 | 49.05 | 49.35 | 399,090 | -0.05(-0.09%) |
Dec 06, 2019 | 49.25 | 49.60 | 49.10 | 49.39 | 632,599 | +0.79(+1.63%) |
Dec 05, 2019 | 48.45 | 48.71 | 48.17 | 48.60 | 347,595 | +0.32(+0.67%) |
Dec 04, 2019 | 48.17 | 49.01 | 48.15 | 48.27 | 572,826 | +0.54(+1.12%) |
Dec 03, 2019 | 47.61 | 47.98 | 47.01 | 47.74 | 500,714 | -0.42(-0.88%) |
Dec 02, 2019 | 48.82 | 49.07 | 48.16 | 48.16 | 418,932 | -0.37(-0.76%) |
Nov 29, 2019 | 48.91 | 48.96 | 48.30 | 48.53 | 201,439 | -0.49(-1.00%) |
Nov 27, 2019 | 48.54 | 49.14 | 48.45 | 49.02 | 415,014 | +0.37(+0.76%) |
Nov 26, 2019 | 48.64 | 48.74 | 48.04 | 48.65 | 500,827 | -0.15(-0.30%) |
Nov 25, 2019 | 48.32 | 49.28 | 48.16 | 48.80 | 423,886 | +0.58(+1.21%) |
Nov 22, 2019 | 47.97 | 48.26 | 47.66 | 48.22 | 323,234 | +0.57(+1.20%) |
Nov 21, 2019 | 47.82 | 47.98 | 47.49 | 47.65 | 636,811 | -0.03(-0.06%) |
Nov 20, 2019 | 48.13 | 48.51 | 47.43 | 47.67 | 952,986 | -0.77(-1.59%) |
Nov 19, 2019 | 48.65 | 48.65 | 48.05 | 48.45 | 583,467 | +0.20(+0.42%) |
Nov 18, 2019 | 49.02 | 49.11 | 48.03 | 48.24 | 683,549 | -1.23(-2.49%) |
Nov 15, 2019 | 49.22 | 49.81 | 49.15 | 49.47 | 526,755 | +0.67(+1.37%) |
Nov 14, 2019 | 48.48 | 48.97 | 48.34 | 48.80 | 421,045 | +0.19(+0.40%) |
Nov 13, 2019 | 49.02 | 49.47 | 48.48 | 48.61 | 662,518 | -0.81(-1.63%) |
Nov 12, 2019 | 49.65 | 49.78 | 49.21 | 49.42 | 680,069 | -0.23(-0.46%) |
Nov 11, 2019 | 48.87 | 49.68 | 48.56 | 49.65 | 507,876 | +0.40(+0.82%) |
Nov 08, 2019 | 49.06 | 49.55 | 48.69 | 49.24 | 722,096 | +0.16(+0.32%) |
Nov 07, 2019 | 49.31 | 50.04 | 48.85 | 49.09 | 1,218,032 | +0.69(+1.42%) |
Nov 06, 2019 | 48.31 | 48.67 | 47.73 | 48.40 | 733,944 | -0.02(-0.04%) |
Nov 05, 2019 | 48.71 | 49.34 | 48.24 | 48.42 | 916,817 | -0.27(-0.55%) |
Nov 04, 2019 | 47.90 | 48.93 | 47.67 | 48.68 | 1,497,690 | +1.41(+2.99%) |