Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.13 | 52.58 | 51.49 | 51.79 | 851,800 | -0.57(-1.09%) |
Jan 30, 2020 | 51.85 | 52.42 | 51.64 | 52.36 | 376,634 | +0.30(+0.58%) |
Jan 29, 2020 | 52.54 | 52.64 | 52.03 | 52.06 | 480,968 | -0.34(-0.65%) |
Jan 28, 2020 | 52.29 | 52.50 | 51.91 | 52.40 | 869,148 | +0.22(+0.42%) |
Jan 27, 2020 | 51.74 | 52.48 | 51.74 | 52.18 | 579,516 | -0.03(-0.06%) |
Jan 24, 2020 | 52.54 | 52.81 | 52.08 | 52.21 | 590,600 | -0.09(-0.17%) |
Jan 23, 2020 | 51.60 | 52.97 | 51.51 | 52.30 | 1,247,732 | +0.37(+0.71%) |
Jan 22, 2020 | 51.47 | 52.05 | 51.35 | 51.93 | 2,076,520 | +0.62(+1.21%) |
Jan 21, 2020 | 51.86 | 52.00 | 51.22 | 51.31 | 617,683 | -0.50(-0.97%) |
Jan 17, 2020 | 52.05 | 52.09 | 51.49 | 51.81 | 1,002,800 | +0.09(+0.17%) |
Jan 16, 2020 | 51.55 | 52.06 | 51.38 | 51.72 | 505,889 | +0.47(+0.92%) |
Jan 15, 2020 | 50.82 | 51.50 | 50.82 | 51.25 | 838,288 | +0.39(+0.77%) |
Jan 14, 2020 | 50.41 | 51.14 | 50.38 | 50.86 | 851,206 | +0.27(+0.53%) |
Jan 13, 2020 | 51.98 | 52.31 | 50.40 | 50.59 | 1,264,318 | -1.47(-2.82%) |
Jan 10, 2020 | 52.28 | 52.44 | 51.90 | 52.06 | 623,200 | -0.36(-0.69%) |
Jan 09, 2020 | 52.33 | 52.53 | 52.15 | 52.42 | 499,144 | +0.15(+0.29%) |
Jan 08, 2020 | 52.08 | 52.68 | 51.89 | 52.27 | 561,058 | +0.36(+0.69%) |
Jan 07, 2020 | 52.15 | 52.42 | 51.75 | 51.91 | 667,661 | -0.45(-0.86%) |
Jan 06, 2020 | 51.83 | 52.42 | 51.27 | 52.36 | 1,118,805 | +1.13(+2.21%) |
Jan 03, 2020 | 51.16 | 51.55 | 50.91 | 51.23 | 625,900 | -0.36(-0.70%) |
Jan 02, 2020 | 51.56 | 51.61 | 50.45 | 51.59 | 1,112,235 | +0.11(+0.21%) |
Dec 31, 2019 | 51.28 | 51.78 | 51.28 | 51.48 | 720,600 | -0.03(-0.06%) |
Dec 30, 2019 | 51.00 | 51.60 | 50.77 | 51.51 | 425,274 | +0.36(+0.70%) |
Dec 27, 2019 | 51.02 | 51.44 | 50.78 | 51.15 | 540,200 | +0.22(+0.43%) |
Dec 26, 2019 | 51.00 | 51.13 | 50.67 | 50.93 | 309,965 | -0.09(-0.18%) |
Dec 24, 2019 | 51.07 | 51.13 | 50.54 | 51.02 | 183,200 | +0.06(+0.12%) |
Dec 23, 2019 | 51.39 | 51.59 | 50.27 | 50.96 | 1,060,067 | +1.84(+3.75%) |
Dec 20, 2019 | 48.40 | 49.22 | 48.03 | 49.12 | 1,105,700 | +0.81(+1.68%) |
Dec 19, 2019 | 48.34 | 48.97 | 48.21 | 48.31 | 866,662 | -0.16(-0.33%) |
Dec 18, 2019 | 48.94 | 49.05 | 48.24 | 48.47 | 1,004,864 | -0.40(-0.82%) |
Dec 17, 2019 | 48.26 | 48.99 | 47.94 | 48.87 | 1,042,070 | +0.56(+1.16%) |
Dec 16, 2019 | 47.49 | 48.38 | 47.26 | 48.31 | 1,332,148 | +1.07(+2.27%) |
Dec 13, 2019 | 46.35 | 47.28 | 46.13 | 47.24 | 809,400 | +0.64(+1.37%) |
Dec 12, 2019 | 47.25 | 47.48 | 46.58 | 46.60 | 1,111,552 | -0.57(-1.21%) |
Dec 11, 2019 | 47.48 | 47.75 | 46.74 | 47.17 | 866,464 | -0.28(-0.59%) |
Dec 10, 2019 | 47.36 | 47.72 | 47.22 | 47.45 | 986,211 | +0.00(+0.00%) |
Dec 09, 2019 | 47.30 | 47.52 | 47.04 | 47.45 | 1,030,507 | +0.23(+0.49%) |
Dec 06, 2019 | 47.06 | 47.44 | 46.80 | 47.22 | 562,600 | +0.55(+1.18%) |
Dec 05, 2019 | 46.84 | 47.03 | 46.38 | 46.67 | 637,324 | -0.03(-0.06%) |
Dec 04, 2019 | 46.74 | 47.00 | 46.54 | 46.70 | 540,750 | +0.10(+0.21%) |
Dec 03, 2019 | 46.37 | 46.67 | 46.00 | 46.60 | 598,478 | -0.09(-0.19%) |
Dec 02, 2019 | 47.00 | 47.22 | 45.74 | 46.69 | 1,001,562 | -0.37(-0.79%) |
Nov 29, 2019 | 47.58 | 47.67 | 46.93 | 47.06 | 344,900 | -0.44(-0.93%) |
Nov 27, 2019 | 47.36 | 47.58 | 46.80 | 47.50 | 463,900 | +0.24(+0.51%) |
Nov 26, 2019 | 47.05 | 47.35 | 46.77 | 47.26 | 1,043,882 | +0.14(+0.30%) |
Nov 25, 2019 | 45.60 | 47.14 | 45.60 | 47.12 | 1,145,069 | +1.67(+3.67%) |
Nov 22, 2019 | 44.82 | 45.80 | 44.70 | 45.45 | 1,655,700 | +0.85(+1.91%) |
Nov 21, 2019 | 45.36 | 45.89 | 44.46 | 44.60 | 5,803,326 | -0.10(-0.22%) |
Nov 20, 2019 | 44.75 | 45.36 | 44.37 | 44.70 | 807,588 | -0.13(-0.29%) |
Nov 19, 2019 | 45.82 | 45.82 | 44.31 | 44.83 | 656,588 | -1.34(-2.90%) |
Nov 18, 2019 | 45.89 | 46.26 | 45.44 | 46.17 | 514,253 | -0.02(-0.04%) |
Nov 15, 2019 | 46.35 | 46.49 | 45.64 | 46.19 | 391,600 | +0.02(+0.04%) |
Nov 14, 2019 | 45.62 | 46.42 | 45.62 | 46.17 | 532,409 | +0.43(+0.94%) |
Nov 13, 2019 | 45.15 | 45.79 | 44.75 | 45.74 | 547,300 | +0.42(+0.93%) |
Nov 12, 2019 | 44.84 | 45.37 | 44.28 | 45.32 | 634,174 | +0.62(+1.39%) |
Nov 11, 2019 | 43.97 | 44.70 | 43.88 | 44.70 | 465,485 | +0.56(+1.27%) |
Nov 08, 2019 | 45.51 | 45.71 | 44.00 | 44.14 | 714,000 | -1.61(-3.52%) |
Nov 07, 2019 | 45.13 | 45.98 | 45.10 | 45.75 | 1,228,021 | +0.69(+1.53%) |
Nov 06, 2019 | 44.50 | 45.88 | 42.84 | 45.06 | 1,724,466 | +1.89(+4.38%) |
Nov 05, 2019 | 43.42 | 43.97 | 43.02 | 43.17 | 788,209 | +0.03(+0.07%) |
Nov 04, 2019 | 43.65 | 43.75 | 42.86 | 43.14 | 474,633 | -0.37(-0.85%) |