Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.35 | 53.35 | 52.66 | 52.80 | 79,767 | -0.68(-1.27%) |
Jan 30, 2020 | 53.09 | 53.56 | 53.05 | 53.48 | 39,571 | +0.00(+0.00%) |
Jan 29, 2020 | 53.62 | 53.74 | 53.48 | 53.48 | 37,142 | +0.01(+0.02%) |
Jan 28, 2020 | 53.26 | 53.57 | 53.21 | 53.47 | 60,173 | +0.38(+0.71%) |
Jan 27, 2020 | 53.15 | 53.33 | 52.91 | 53.09 | 105,807 | -0.81(-1.50%) |
Jan 24, 2020 | 54.29 | 54.31 | 53.76 | 53.90 | 61,292 | -0.35(-0.64%) |
Jan 23, 2020 | 54.14 | 54.25 | 53.89 | 54.25 | 60,874 | -0.04(-0.07%) |
Jan 22, 2020 | 54.32 | 54.44 | 54.20 | 54.29 | 73,965 | +0.07(+0.14%) |
Jan 21, 2020 | 54.32 | 54.34 | 54.14 | 54.22 | 110,711 | -0.26(-0.47%) |
Jan 17, 2020 | 54.35 | 54.48 | 54.34 | 54.47 | 72,268 | +0.14(+0.25%) |
Jan 16, 2020 | 54.21 | 54.35 | 54.13 | 54.34 | 79,742 | +0.37(+0.68%) |
Jan 15, 2020 | 53.88 | 54.11 | 53.88 | 53.97 | 78,736 | +0.05(+0.09%) |
Jan 14, 2020 | 54.00 | 54.06 | 53.90 | 53.92 | 100,560 | -0.12(-0.22%) |
Jan 13, 2020 | 53.82 | 54.04 | 53.73 | 54.04 | 132,228 | +0.39(+0.72%) |
Jan 10, 2020 | 53.80 | 53.92 | 53.66 | 53.66 | 186,921 | -0.16(-0.29%) |
Jan 09, 2020 | 53.77 | 53.81 | 53.66 | 53.81 | 59,226 | +0.23(+0.43%) |
Jan 08, 2020 | 53.43 | 53.71 | 53.41 | 53.58 | 71,196 | +0.13(+0.24%) |
Jan 07, 2020 | 53.56 | 53.56 | 53.37 | 53.45 | 59,472 | -0.11(-0.21%) |
Jan 06, 2020 | 53.24 | 53.56 | 53.21 | 53.56 | 72,782 | +0.09(+0.17%) |
Jan 03, 2020 | 53.30 | 53.61 | 53.27 | 53.47 | 114,434 | -0.34(-0.63%) |
Jan 02, 2020 | 53.67 | 53.82 | 53.57 | 53.81 | 176,594 | +0.44(+0.83%) |
Dec 31, 2019 | 53.24 | 53.37 | 53.16 | 53.37 | 69,660 | +0.18(+0.35%) |
Dec 30, 2019 | 53.54 | 53.54 | 53.19 | 53.19 | 85,677 | -0.32(-0.60%) |
Dec 27, 2019 | 53.46 | 53.62 | 53.43 | 53.51 | 50,642 | +0.07(+0.14%) |
Dec 26, 2019 | 53.37 | 53.43 | 53.28 | 53.43 | 62,268 | +0.21(+0.40%) |
Dec 24, 2019 | 53.22 | 53.23 | 53.16 | 53.22 | 36,406 | -0.02(-0.03%) |
Dec 23, 2019 | 53.25 | 53.26 | 53.19 | 53.24 | 49,062 | +0.08(+0.15%) |
Dec 20, 2019 | 53.17 | 53.27 | 53.12 | 53.16 | 87,753 | +0.09(+0.17%) |
Dec 19, 2019 | 53.02 | 53.09 | 52.89 | 53.07 | 40,449 | +0.08(+0.15%) |
Dec 18, 2019 | 52.97 | 53.01 | 52.94 | 52.98 | 32,803 | -0.01(-0.02%) |
Dec 17, 2019 | 52.99 | 53.05 | 52.91 | 52.99 | 50,831 | -0.01(-0.02%) |
Dec 16, 2019 | 52.88 | 53.09 | 52.88 | 53.00 | 46,416 | +0.32(+0.61%) |
Dec 13, 2019 | 52.57 | 52.80 | 52.55 | 52.68 | 42,780 | +0.21(+0.40%) |
Dec 12, 2019 | 52.18 | 52.58 | 52.18 | 52.47 | 96,490 | +0.29(+0.56%) |
Dec 11, 2019 | 51.98 | 52.23 | 51.98 | 52.18 | 56,866 | +0.21(+0.40%) |
Dec 10, 2019 | 51.93 | 52.04 | 51.82 | 51.97 | 39,759 | +0.05(+0.11%) |
Dec 09, 2019 | 52.06 | 52.15 | 51.92 | 51.92 | 96,327 | -0.22(-0.42%) |
Dec 06, 2019 | 52.05 | 52.17 | 52.02 | 52.14 | 37,514 | +0.42(+0.81%) |
Dec 05, 2019 | 51.77 | 51.84 | 51.69 | 51.72 | 53,130 | -0.05(-0.11%) |
Dec 04, 2019 | 51.64 | 51.81 | 51.64 | 51.77 | 93,157 | +0.29(+0.57%) |
Dec 03, 2019 | 51.34 | 51.48 | 51.08 | 51.48 | 48,118 | -0.09(-0.18%) |
Dec 02, 2019 | 51.88 | 51.88 | 51.53 | 51.57 | 51,129 | -0.34(-0.65%) |
Nov 29, 2019 | 52.01 | 52.05 | 51.91 | 51.91 | 21,170 | -0.24(-0.45%) |
Nov 27, 2019 | 52.13 | 52.17 | 52.04 | 52.15 | 46,399 | +0.11(+0.21%) |
Nov 26, 2019 | 51.96 | 52.04 | 51.95 | 52.04 | 40,023 | +0.07(+0.14%) |
Nov 25, 2019 | 51.78 | 51.96 | 51.78 | 51.96 | 42,702 | +0.29(+0.56%) |
Nov 22, 2019 | 51.69 | 51.69 | 51.51 | 51.67 | 28,410 | +0.06(+0.12%) |
Nov 21, 2019 | 51.62 | 51.64 | 51.43 | 51.61 | 38,779 | -0.05(-0.09%) |
Nov 20, 2019 | 51.72 | 51.80 | 51.39 | 51.65 | 34,026 | -0.19(-0.37%) |
Nov 19, 2019 | 51.94 | 51.95 | 51.74 | 51.84 | 166,624 | +0.02(+0.04%) |
Nov 18, 2019 | 51.77 | 51.86 | 51.71 | 51.83 | 39,138 | +0.04(+0.07%) |
Nov 15, 2019 | 51.64 | 51.79 | 51.60 | 51.79 | 29,287 | +0.26(+0.51%) |
Nov 14, 2019 | 51.44 | 51.54 | 51.36 | 51.53 | 52,952 | +0.03(+0.05%) |
Nov 13, 2019 | 51.44 | 51.52 | 51.32 | 51.50 | 30,892 | +0.03(+0.05%) |
Nov 12, 2019 | 51.50 | 51.64 | 51.46 | 51.47 | 79,033 | -0.05(-0.11%) |
Nov 11, 2019 | 51.43 | 51.53 | 51.35 | 51.53 | 36,176 | -0.09(-0.18%) |
Nov 08, 2019 | 51.48 | 51.62 | 51.47 | 51.62 | 37,843 | -0.03(-0.05%) |
Nov 07, 2019 | 51.69 | 51.74 | 51.57 | 51.64 | 37,571 | +0.12(+0.23%) |
Nov 06, 2019 | 51.51 | 51.53 | 51.42 | 51.53 | 39,434 | +0.02(+0.03%) |
Nov 05, 2019 | 51.54 | 51.58 | 51.47 | 51.51 | 35,914 | -0.06(-0.12%) |
Nov 04, 2019 | 51.56 | 51.66 | 51.47 | 51.57 | 65,370 | +0.26(+0.50%) |