Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.56 | 50.58 | 50.05 | 50.13 | 14,667 | -0.63(-1.23%) |
Jan 30, 2020 | 50.23 | 50.75 | 50.23 | 50.75 | 17,349 | +0.34(+0.67%) |
Jan 29, 2020 | 50.48 | 50.60 | 50.33 | 50.42 | 47,323 | -0.20(-0.39%) |
Jan 28, 2020 | 50.47 | 50.66 | 50.47 | 50.62 | 87,835 | +0.23(+0.45%) |
Jan 27, 2020 | 50.25 | 50.68 | 50.25 | 50.39 | 18,866 | -0.47(-0.93%) |
Jan 24, 2020 | 51.12 | 51.17 | 50.70 | 50.86 | 78,960 | -0.14(-0.27%) |
Jan 23, 2020 | 50.87 | 51.08 | 50.75 | 51.00 | 445,808 | -0.15(-0.30%) |
Jan 22, 2020 | 51.12 | 51.23 | 51.08 | 51.15 | 23,720 | +0.04(+0.07%) |
Jan 21, 2020 | 50.94 | 51.16 | 50.79 | 51.12 | 29,134 | +0.08(+0.16%) |
Jan 17, 2020 | 51.03 | 51.14 | 51.02 | 51.03 | 37,936 | +0.10(+0.20%) |
Jan 16, 2020 | 50.82 | 50.96 | 50.79 | 50.93 | 37,725 | +0.15(+0.29%) |
Jan 15, 2020 | 50.49 | 50.86 | 50.48 | 50.79 | 43,879 | +0.44(+0.87%) |
Jan 14, 2020 | 50.32 | 50.50 | 50.29 | 50.35 | 27,383 | +0.01(+0.02%) |
Jan 13, 2020 | 50.08 | 50.40 | 50.08 | 50.34 | 28,651 | +0.21(+0.42%) |
Jan 10, 2020 | 50.21 | 50.33 | 50.13 | 50.14 | 16,100 | -0.04(-0.07%) |
Jan 09, 2020 | 50.06 | 50.20 | 49.99 | 50.17 | 49,278 | +0.24(+0.47%) |
Jan 08, 2020 | 49.76 | 50.13 | 49.76 | 49.94 | 35,432 | -0.01(-0.02%) |
Jan 07, 2020 | 50.09 | 50.13 | 49.87 | 49.95 | 22,895 | -0.33(-0.65%) |
Jan 06, 2020 | 50.02 | 50.33 | 50.02 | 50.27 | 24,954 | +0.15(+0.31%) |
Jan 03, 2020 | 49.88 | 50.25 | 49.88 | 50.12 | 32,091 | -0.05(-0.09%) |
Jan 02, 2020 | 50.53 | 50.54 | 50.07 | 50.16 | 26,020 | -0.15(-0.29%) |
Dec 31, 2019 | 50.18 | 50.36 | 50.14 | 50.31 | 22,386 | -0.02(-0.04%) |
Dec 30, 2019 | 50.57 | 50.57 | 50.24 | 50.33 | 51,608 | -0.20(-0.39%) |
Dec 27, 2019 | 50.59 | 50.61 | 50.48 | 50.53 | 63,851 | +0.24(+0.47%) |
Dec 26, 2019 | 50.23 | 50.49 | 50.21 | 50.29 | 30,267 | +0.10(+0.20%) |
Dec 24, 2019 | 50.22 | 50.34 | 50.16 | 50.19 | 46,648 | -0.13(-0.25%) |
Dec 23, 2019 | 50.36 | 50.51 | 50.27 | 50.32 | 39,498 | +0.01(+0.02%) |
Dec 20, 2019 | 50.20 | 50.44 | 50.11 | 50.31 | 42,457 | +0.37(+0.74%) |
Dec 19, 2019 | 49.83 | 50.03 | 49.81 | 49.94 | 48,181 | +0.19(+0.38%) |
Dec 18, 2019 | 49.95 | 49.98 | 49.69 | 49.75 | 37,739 | +0.01(+0.02%) |
Dec 17, 2019 | 49.82 | 49.84 | 49.73 | 49.74 | 34,764 | -0.36(-0.72%) |
Dec 16, 2019 | 50.06 | 50.28 | 49.99 | 50.10 | 164,274 | +0.34(+0.68%) |
Dec 13, 2019 | 49.59 | 49.80 | 49.55 | 49.76 | 158,544 | +0.24(+0.49%) |
Dec 12, 2019 | 49.48 | 49.72 | 49.38 | 49.52 | 53,020 | -0.02(-0.04%) |
Dec 11, 2019 | 49.45 | 49.64 | 49.44 | 49.54 | 24,158 | +0.08(+0.17%) |
Dec 10, 2019 | 49.52 | 49.57 | 49.35 | 49.45 | 37,834 | -0.10(-0.20%) |
Dec 09, 2019 | 49.55 | 49.70 | 49.54 | 49.55 | 80,113 | +0.03(+0.05%) |
Dec 06, 2019 | 49.46 | 49.70 | 49.46 | 49.53 | 19,288 | +0.30(+0.62%) |
Dec 05, 2019 | 49.29 | 49.29 | 49.07 | 49.22 | 32,036 | -0.08(-0.16%) |
Dec 04, 2019 | 49.15 | 49.31 | 49.15 | 49.30 | 22,426 | +0.28(+0.56%) |
Dec 03, 2019 | 48.94 | 49.03 | 48.80 | 49.03 | 23,702 | -0.24(-0.48%) |
Dec 02, 2019 | 49.17 | 49.26 | 48.97 | 49.26 | 28,649 | +0.09(+0.18%) |
Nov 29, 2019 | 49.26 | 49.32 | 49.16 | 49.18 | 20,514 | -0.06(-0.13%) |
Nov 27, 2019 | 49.21 | 49.33 | 49.09 | 49.24 | 29,991 | +0.13(+0.26%) |
Nov 26, 2019 | 48.92 | 49.13 | 48.92 | 49.11 | 35,990 | +0.22(+0.46%) |
Nov 25, 2019 | 48.90 | 48.98 | 48.81 | 48.89 | 21,281 | +0.21(+0.42%) |
Nov 22, 2019 | 48.91 | 49.00 | 48.66 | 48.68 | 692,599 | -0.13(-0.26%) |
Nov 21, 2019 | 48.95 | 48.95 | 48.75 | 48.81 | 34,383 | -0.14(-0.29%) |
Nov 20, 2019 | 48.94 | 49.05 | 48.84 | 48.95 | 99,919 | +0.00(+0.00%) |
Nov 19, 2019 | 49.17 | 49.26 | 48.95 | 48.95 | 30,816 | -0.12(-0.24%) |
Nov 18, 2019 | 48.98 | 49.26 | 48.98 | 49.07 | 23,791 | +0.20(+0.40%) |
Nov 15, 2019 | 48.84 | 48.93 | 48.71 | 48.87 | 71,913 | +0.09(+0.18%) |
Nov 14, 2019 | 48.91 | 48.96 | 48.69 | 48.78 | 24,437 | -0.08(-0.17%) |
Nov 13, 2019 | 48.68 | 48.91 | 48.68 | 48.86 | 69,514 | +0.28(+0.57%) |
Nov 12, 2019 | 48.62 | 48.63 | 48.50 | 48.59 | 51,491 | -0.07(-0.15%) |
Nov 11, 2019 | 48.56 | 48.67 | 48.54 | 48.66 | 23,730 | +0.06(+0.13%) |
Nov 08, 2019 | 48.60 | 48.71 | 48.48 | 48.59 | 62,659 | -0.04(-0.07%) |
Nov 07, 2019 | 48.88 | 48.88 | 48.62 | 48.63 | 22,906 | -0.12(-0.24%) |
Nov 06, 2019 | 48.72 | 48.87 | 48.69 | 48.75 | 30,716 | +0.27(+0.56%) |
Nov 05, 2019 | 48.47 | 48.60 | 48.40 | 48.48 | 49,860 | +0.01(+0.02%) |
Nov 04, 2019 | 48.96 | 48.96 | 48.41 | 48.47 | 25,732 | -0.34(-0.70%) |