Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.52 | 52.63 | 51.73 | 51.98 | 503,989 | -0.41(-0.78%) |
Jan 30, 2020 | 52.20 | 53.13 | 51.96 | 52.39 | 424,018 | -0.42(-0.79%) |
Jan 29, 2020 | 53.85 | 54.23 | 52.55 | 52.81 | 346,098 | -0.82(-1.52%) |
Jan 28, 2020 | 53.81 | 54.32 | 52.96 | 53.62 | 547,855 | +0.48(+0.91%) |
Jan 27, 2020 | 52.65 | 54.40 | 52.29 | 53.14 | 637,209 | -0.35(-0.66%) |
Jan 24, 2020 | 54.06 | 54.10 | 52.87 | 53.49 | 379,150 | -0.57(-1.05%) |
Jan 23, 2020 | 52.92 | 54.20 | 52.58 | 54.06 | 605,382 | +1.28(+2.43%) |
Jan 22, 2020 | 52.44 | 53.56 | 52.02 | 52.78 | 669,787 | +0.57(+1.09%) |
Jan 21, 2020 | 52.78 | 53.00 | 51.99 | 52.21 | 400,782 | -0.55(-1.04%) |
Jan 17, 2020 | 53.73 | 53.80 | 52.54 | 52.76 | 465,326 | -0.72(-1.35%) |
Jan 16, 2020 | 53.71 | 54.01 | 52.33 | 53.48 | 955,028 | +0.06(+0.11%) |
Jan 15, 2020 | 51.85 | 53.47 | 51.75 | 53.42 | 1,021,796 | +1.24(+2.38%) |
Jan 14, 2020 | 51.04 | 52.96 | 50.74 | 52.18 | 1,275,718 | +1.39(+2.73%) |
Jan 13, 2020 | 49.97 | 50.83 | 49.86 | 50.79 | 686,504 | +1.11(+2.23%) |
Jan 10, 2020 | 49.37 | 49.86 | 48.77 | 49.68 | 571,109 | +0.28(+0.58%) |
Jan 09, 2020 | 49.45 | 49.75 | 48.65 | 49.40 | 463,642 | +0.42(+0.85%) |
Jan 08, 2020 | 48.42 | 49.48 | 48.27 | 48.98 | 510,760 | +0.50(+1.04%) |
Jan 07, 2020 | 48.40 | 49.12 | 47.98 | 48.48 | 496,379 | -0.10(-0.21%) |
Jan 06, 2020 | 48.59 | 49.01 | 47.67 | 48.59 | 708,997 | -0.60(-1.21%) |
Jan 03, 2020 | 49.33 | 49.45 | 48.58 | 49.18 | 547,462 | -0.83(-1.67%) |
Jan 02, 2020 | 50.45 | 50.47 | 49.31 | 50.02 | 647,929 | -0.17(-0.34%) |
Dec 31, 2019 | 50.13 | 50.94 | 50.04 | 50.19 | 530,783 | -0.07(-0.13%) |
Dec 30, 2019 | 50.55 | 50.80 | 49.62 | 50.25 | 423,400 | -0.15(-0.30%) |
Dec 27, 2019 | 50.04 | 50.86 | 49.50 | 50.40 | 889,917 | +0.39(+0.78%) |
Dec 26, 2019 | 50.01 | 50.28 | 49.35 | 50.02 | 405,059 | +0.06(+0.11%) |
Dec 24, 2019 | 50.75 | 50.94 | 49.23 | 49.96 | 489,824 | -0.50(-0.99%) |
Dec 23, 2019 | 49.16 | 51.12 | 48.32 | 50.46 | 1,285,247 | +1.29(+2.62%) |
Dec 20, 2019 | 49.07 | 50.72 | 48.84 | 49.17 | 4,179,444 | +3.57(+7.83%) |
Dec 19, 2019 | 46.32 | 46.32 | 44.86 | 45.60 | 1,317,548 | -0.55(-1.19%) |
Dec 18, 2019 | 45.44 | 46.37 | 44.90 | 46.15 | 724,702 | +0.73(+1.61%) |
Dec 17, 2019 | 45.78 | 45.93 | 44.96 | 45.42 | 691,580 | -0.20(-0.44%) |
Dec 16, 2019 | 45.82 | 46.19 | 45.46 | 45.62 | 775,708 | +0.02(+0.04%) |
Dec 13, 2019 | 46.24 | 46.96 | 45.50 | 45.60 | 1,024,513 | -0.51(-1.11%) |
Dec 12, 2019 | 45.28 | 46.26 | 44.54 | 46.11 | 716,422 | +0.93(+2.05%) |
Dec 11, 2019 | 45.40 | 45.91 | 44.32 | 45.19 | 806,148 | -0.14(-0.31%) |
Dec 10, 2019 | 44.07 | 45.36 | 43.72 | 45.33 | 583,349 | +1.30(+2.95%) |
Dec 09, 2019 | 45.46 | 45.73 | 43.86 | 44.03 | 748,622 | -1.81(-3.95%) |
Dec 06, 2019 | 45.72 | 46.29 | 45.36 | 45.84 | 589,477 | +0.58(+1.28%) |
Dec 05, 2019 | 45.26 | 45.79 | 44.66 | 45.26 | 522,272 | +0.50(+1.12%) |
Dec 04, 2019 | 44.17 | 45.44 | 44.17 | 44.76 | 733,864 | +0.69(+1.57%) |
Dec 03, 2019 | 42.98 | 44.26 | 42.52 | 44.07 | 902,120 | +0.29(+0.67%) |
Dec 02, 2019 | 45.03 | 45.16 | 43.04 | 43.77 | 863,851 | -1.25(-2.78%) |
Nov 29, 2019 | 45.42 | 45.65 | 44.70 | 45.02 | 220,948 | -0.74(-1.61%) |
Nov 27, 2019 | 46.26 | 46.41 | 45.20 | 45.76 | 352,483 | -0.17(-0.37%) |
Nov 26, 2019 | 46.83 | 46.98 | 45.85 | 45.93 | 415,852 | -0.87(-1.86%) |
Nov 25, 2019 | 46.24 | 47.01 | 45.96 | 46.80 | 351,950 | +0.99(+2.17%) |
Nov 22, 2019 | 45.90 | 46.43 | 45.24 | 45.81 | 638,988 | +0.46(+1.02%) |
Nov 21, 2019 | 46.10 | 46.52 | 45.20 | 45.35 | 454,514 | -0.45(-0.99%) |
Nov 20, 2019 | 45.87 | 46.38 | 45.27 | 45.80 | 479,153 | -0.49(-1.06%) |
Nov 19, 2019 | 46.21 | 46.89 | 45.92 | 46.29 | 424,027 | +0.41(+0.89%) |
Nov 18, 2019 | 45.46 | 46.25 | 45.18 | 45.89 | 683,796 | -0.04(-0.08%) |
Nov 15, 2019 | 46.32 | 46.37 | 45.35 | 45.92 | 385,419 | -0.08(-0.16%) |
Nov 14, 2019 | 45.93 | 46.83 | 45.79 | 46.00 | 253,327 | -0.08(-0.16%) |
Nov 13, 2019 | 46.12 | 46.61 | 45.91 | 46.08 | 305,403 | -0.58(-1.24%) |
Nov 12, 2019 | 46.49 | 47.05 | 45.84 | 46.65 | 498,298 | +0.23(+0.49%) |
Nov 11, 2019 | 46.80 | 47.36 | 46.17 | 46.43 | 430,386 | -0.59(-1.25%) |
Nov 08, 2019 | 46.98 | 48.00 | 46.61 | 47.01 | 537,750 | -0.13(-0.28%) |
Nov 07, 2019 | 48.21 | 48.46 | 46.77 | 47.15 | 680,139 | -0.40(-0.84%) |
Nov 06, 2019 | 47.72 | 47.93 | 46.39 | 47.54 | 699,680 | -0.24(-0.50%) |
Nov 05, 2019 | 46.89 | 47.88 | 46.26 | 47.78 | 614,073 | +1.04(+2.23%) |
Nov 04, 2019 | 46.85 | 47.36 | 46.26 | 46.74 | 606,832 | +0.09(+0.18%) |