Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.88 | 53.43 | 52.88 | 53.24 | 95,800 | +0.63(+1.21%) |
Jan 30, 2020 | 52.78 | 53.17 | 52.33 | 52.61 | 136,412 | +0.01(+0.03%) |
Jan 29, 2020 | 52.09 | 52.69 | 52.07 | 52.59 | 47,184 | +0.50(+0.96%) |
Jan 28, 2020 | 52.55 | 52.70 | 52.03 | 52.09 | 77,515 | -0.96(-1.81%) |
Jan 27, 2020 | 53.22 | 53.26 | 52.68 | 53.05 | 148,530 | +0.74(+1.41%) |
Jan 24, 2020 | 51.57 | 52.60 | 51.55 | 52.31 | 111,000 | +0.61(+1.18%) |
Jan 23, 2020 | 51.37 | 52.07 | 51.37 | 51.70 | 52,152 | +0.22(+0.43%) |
Jan 22, 2020 | 51.45 | 51.50 | 51.24 | 51.48 | 32,082 | +0.01(+0.02%) |
Jan 21, 2020 | 50.82 | 51.52 | 50.70 | 51.47 | 89,522 | +0.10(+0.19%) |
Jan 17, 2020 | 51.28 | 51.64 | 51.19 | 51.37 | 51,000 | +0.21(+0.41%) |
Jan 16, 2020 | 51.16 | 51.28 | 50.85 | 51.16 | 33,813 | -0.21(-0.41%) |
Jan 15, 2020 | 51.13 | 51.47 | 50.87 | 51.37 | 50,719 | +0.61(+1.20%) |
Jan 14, 2020 | 50.60 | 50.85 | 50.38 | 50.76 | 97,539 | -0.15(-0.29%) |
Jan 13, 2020 | 51.27 | 51.27 | 50.88 | 50.91 | 57,256 | -0.77(-1.49%) |
Jan 10, 2020 | 51.18 | 51.70 | 51.18 | 51.68 | 73,500 | +0.67(+1.31%) |
Jan 09, 2020 | 51.06 | 51.28 | 50.68 | 51.01 | 442,283 | -0.70(-1.35%) |
Jan 08, 2020 | 52.83 | 52.83 | 51.20 | 51.71 | 252,731 | -0.79(-1.50%) |
Jan 07, 2020 | 52.18 | 52.59 | 52.08 | 52.50 | 126,465 | +0.38(+0.73%) |
Jan 06, 2020 | 52.81 | 52.83 | 51.82 | 52.12 | 464,501 | +1.07(+2.10%) |
Jan 03, 2020 | 50.96 | 51.35 | 50.75 | 51.05 | 137,600 | +1.35(+2.72%) |
Jan 02, 2020 | 49.65 | 49.90 | 49.35 | 49.70 | 73,835 | +0.65(+1.33%) |
Dec 31, 2019 | 49.30 | 49.50 | 48.99 | 49.05 | 99,200 | +0.19(+0.39%) |
Dec 30, 2019 | 48.82 | 48.95 | 48.77 | 48.86 | 41,351 | +0.20(+0.41%) |
Dec 27, 2019 | 48.70 | 48.96 | 48.65 | 48.66 | 38,500 | -0.12(-0.24%) |
Dec 26, 2019 | 48.59 | 48.82 | 48.48 | 48.78 | 54,012 | +0.77(+1.60%) |
Dec 24, 2019 | 47.46 | 48.02 | 47.46 | 48.01 | 44,400 | +0.95(+2.02%) |
Dec 23, 2019 | 46.82 | 47.09 | 46.82 | 47.06 | 30,226 | +0.51(+1.09%) |
Dec 20, 2019 | 46.70 | 46.75 | 46.45 | 46.55 | 8,900 | -0.13(-0.28%) |
Dec 19, 2019 | 46.43 | 46.82 | 46.43 | 46.68 | 15,825 | +0.22(+0.48%) |
Dec 18, 2019 | 46.40 | 46.62 | 46.36 | 46.46 | 18,320 | -0.00(-0.01%) |
Dec 17, 2019 | 46.49 | 46.59 | 46.40 | 46.47 | 12,450 | -0.06(-0.13%) |
Dec 16, 2019 | 46.60 | 46.68 | 46.37 | 46.52 | 34,852 | +0.02(+0.03%) |
Dec 13, 2019 | 46.25 | 46.58 | 45.86 | 46.51 | 18,100 | +0.39(+0.85%) |
Dec 12, 2019 | 47.04 | 47.07 | 45.73 | 46.12 | 76,806 | -0.30(-0.65%) |
Dec 11, 2019 | 45.97 | 46.65 | 45.94 | 46.42 | 48,752 | +0.61(+1.33%) |
Dec 10, 2019 | 46.00 | 46.00 | 45.68 | 45.81 | 11,189 | +0.26(+0.58%) |
Dec 09, 2019 | 45.67 | 45.70 | 45.45 | 45.55 | 8,261 | -0.02(-0.05%) |
Dec 06, 2019 | 45.70 | 45.70 | 45.44 | 45.57 | 56,900 | -0.95(-2.04%) |
Dec 05, 2019 | 46.45 | 46.79 | 46.41 | 46.52 | 78,062 | +0.01(+0.02%) |
Dec 04, 2019 | 46.68 | 46.72 | 46.31 | 46.51 | 50,312 | -0.16(-0.33%) |
Dec 03, 2019 | 46.64 | 46.99 | 46.60 | 46.67 | 119,053 | +0.89(+1.93%) |
Dec 02, 2019 | 45.49 | 45.92 | 45.45 | 45.78 | 40,443 | -0.06(-0.13%) |
Nov 29, 2019 | 45.34 | 45.99 | 45.34 | 45.84 | 15,200 | +0.51(+1.13%) |
Nov 27, 2019 | 45.29 | 45.42 | 45.24 | 45.33 | 23,000 | -0.50(-1.09%) |
Nov 26, 2019 | 45.26 | 45.83 | 45.02 | 45.83 | 65,146 | +0.48(+1.06%) |
Nov 25, 2019 | 45.48 | 45.67 | 45.31 | 45.35 | 39,217 | -0.48(-1.06%) |
Nov 22, 2019 | 46.21 | 46.23 | 45.80 | 45.83 | 16,400 | -0.13(-0.29%) |
Nov 21, 2019 | 46.25 | 46.31 | 45.84 | 45.97 | 44,994 | -0.51(-1.10%) |
Nov 20, 2019 | 46.35 | 46.64 | 46.07 | 46.48 | 23,270 | +0.01(+0.02%) |
Nov 19, 2019 | 46.08 | 46.63 | 46.07 | 46.47 | 22,268 | +0.08(+0.17%) |
Nov 18, 2019 | 46.25 | 46.50 | 46.17 | 46.39 | 51,107 | +0.28(+0.61%) |
Nov 15, 2019 | 46.02 | 46.24 | 46.00 | 46.11 | 33,200 | -0.24(-0.51%) |
Nov 14, 2019 | 46.27 | 46.57 | 46.02 | 46.35 | 65,383 | +0.38(+0.82%) |
Nov 13, 2019 | 45.85 | 46.14 | 45.77 | 45.97 | 56,598 | +0.36(+0.79%) |
Nov 12, 2019 | 45.40 | 45.70 | 44.83 | 45.61 | 60,295 | +0.22(+0.48%) |
Nov 11, 2019 | 45.74 | 45.86 | 44.95 | 45.39 | 59,493 | -0.25(-0.55%) |
Nov 08, 2019 | 45.77 | 46.25 | 45.62 | 45.64 | 73,800 | -0.58(-1.25%) |
Nov 07, 2019 | 47.44 | 47.49 | 45.75 | 46.22 | 167,072 | -1.54(-3.22%) |
Nov 06, 2019 | 47.53 | 47.94 | 47.42 | 47.76 | 48,748 | +0.43(+0.91%) |
Nov 05, 2019 | 47.90 | 48.02 | 47.00 | 47.33 | 94,564 | -1.59(-3.25%) |
Nov 04, 2019 | 49.02 | 49.13 | 48.68 | 48.92 | 50,533 | -0.30(-0.61%) |