Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.59 | 50.62 | 50.08 | 50.16 | 14,658 | -0.63(-1.23%) |
Jan 30, 2020 | 50.26 | 50.78 | 50.26 | 50.78 | 17,338 | +0.34(+0.67%) |
Jan 29, 2020 | 50.51 | 50.63 | 50.36 | 50.45 | 47,294 | -0.20(-0.39%) |
Jan 28, 2020 | 50.50 | 50.69 | 50.50 | 50.65 | 87,781 | +0.23(+0.45%) |
Jan 27, 2020 | 50.28 | 50.71 | 50.28 | 50.42 | 18,855 | -0.47(-0.93%) |
Jan 24, 2020 | 51.15 | 51.20 | 50.73 | 50.89 | 78,911 | -0.14(-0.27%) |
Jan 23, 2020 | 50.90 | 51.11 | 50.78 | 51.03 | 445,536 | -0.15(-0.30%) |
Jan 22, 2020 | 51.15 | 51.26 | 51.11 | 51.18 | 23,705 | +0.04(+0.07%) |
Jan 21, 2020 | 50.97 | 51.19 | 50.82 | 51.15 | 29,116 | +0.08(+0.16%) |
Jan 17, 2020 | 51.07 | 51.17 | 51.05 | 51.07 | 37,912 | +0.10(+0.20%) |
Jan 16, 2020 | 50.85 | 50.99 | 50.82 | 50.97 | 37,702 | +0.15(+0.29%) |
Jan 15, 2020 | 50.52 | 50.89 | 50.51 | 50.82 | 43,852 | +0.44(+0.87%) |
Jan 14, 2020 | 50.35 | 50.53 | 50.32 | 50.38 | 27,366 | +0.01(+0.01%) |
Jan 13, 2020 | 50.11 | 50.43 | 50.11 | 50.38 | 28,634 | +0.21(+0.42%) |
Jan 10, 2020 | 50.24 | 50.37 | 50.16 | 50.17 | 16,090 | -0.04(-0.07%) |
Jan 09, 2020 | 50.09 | 50.23 | 50.02 | 50.20 | 49,248 | +0.24(+0.47%) |
Jan 08, 2020 | 49.79 | 50.16 | 49.79 | 49.97 | 35,411 | -0.01(-0.02%) |
Jan 07, 2020 | 50.12 | 50.16 | 49.90 | 49.98 | 22,881 | -0.33(-0.65%) |
Jan 06, 2020 | 50.05 | 50.36 | 50.05 | 50.30 | 24,938 | +0.15(+0.31%) |
Jan 03, 2020 | 49.91 | 50.28 | 49.91 | 50.15 | 32,071 | -0.05(-0.09%) |
Jan 02, 2020 | 50.56 | 50.57 | 50.10 | 50.19 | 26,004 | -0.15(-0.29%) |
Dec 31, 2019 | 50.21 | 50.39 | 50.17 | 50.34 | 22,373 | -0.02(-0.04%) |
Dec 30, 2019 | 50.60 | 50.60 | 50.27 | 50.36 | 51,577 | -0.20(-0.39%) |
Dec 27, 2019 | 50.62 | 50.64 | 50.51 | 50.56 | 63,812 | +0.24(+0.47%) |
Dec 26, 2019 | 50.26 | 50.52 | 50.24 | 50.32 | 30,248 | +0.10(+0.20%) |
Dec 24, 2019 | 50.25 | 50.38 | 50.19 | 50.22 | 46,619 | -0.13(-0.25%) |
Dec 23, 2019 | 50.39 | 50.54 | 50.30 | 50.35 | 39,474 | +0.01(+0.02%) |
Dec 20, 2019 | 50.23 | 50.47 | 50.14 | 50.34 | 42,431 | +0.37(+0.74%) |
Dec 19, 2019 | 49.86 | 50.06 | 49.84 | 49.97 | 48,151 | +0.19(+0.38%) |
Dec 18, 2019 | 49.98 | 50.01 | 49.72 | 49.78 | 37,716 | +0.01(+0.02%) |
Dec 17, 2019 | 49.85 | 49.87 | 49.76 | 49.77 | 34,743 | -0.36(-0.72%) |
Dec 16, 2019 | 50.09 | 50.31 | 50.02 | 50.13 | 164,174 | +0.34(+0.68%) |
Dec 13, 2019 | 49.62 | 49.83 | 49.58 | 49.79 | 158,447 | +0.24(+0.49%) |
Dec 12, 2019 | 49.51 | 49.76 | 49.41 | 49.55 | 52,988 | -0.02(-0.04%) |
Dec 11, 2019 | 49.48 | 49.67 | 49.47 | 49.57 | 24,143 | +0.08(+0.17%) |
Dec 10, 2019 | 49.55 | 49.60 | 49.38 | 49.48 | 37,811 | -0.10(-0.20%) |
Dec 09, 2019 | 49.58 | 49.73 | 49.57 | 49.58 | 80,064 | +0.03(+0.05%) |
Dec 06, 2019 | 49.49 | 49.73 | 49.49 | 49.56 | 19,276 | +0.31(+0.62%) |
Dec 05, 2019 | 49.32 | 49.32 | 49.10 | 49.25 | 32,017 | -0.08(-0.16%) |
Dec 04, 2019 | 49.18 | 49.34 | 49.18 | 49.33 | 22,413 | +0.28(+0.56%) |
Dec 03, 2019 | 48.97 | 49.06 | 48.83 | 49.06 | 23,687 | -0.24(-0.48%) |
Dec 02, 2019 | 49.20 | 49.29 | 49.00 | 49.29 | 28,631 | +0.09(+0.18%) |
Nov 29, 2019 | 49.29 | 49.35 | 49.19 | 49.21 | 20,502 | -0.06(-0.13%) |
Nov 27, 2019 | 49.24 | 49.36 | 49.12 | 49.27 | 29,973 | +0.13(+0.26%) |
Nov 26, 2019 | 48.95 | 49.16 | 48.95 | 49.14 | 35,968 | +0.22(+0.46%) |
Nov 25, 2019 | 48.93 | 49.01 | 48.84 | 48.92 | 21,268 | +0.21(+0.42%) |
Nov 22, 2019 | 48.94 | 49.03 | 48.69 | 48.71 | 692,175 | -0.13(-0.26%) |
Nov 21, 2019 | 48.98 | 48.98 | 48.78 | 48.84 | 34,362 | -0.14(-0.29%) |
Nov 20, 2019 | 48.97 | 49.08 | 48.87 | 48.98 | 99,858 | +0.00(+0.00%) |
Nov 19, 2019 | 49.20 | 49.29 | 48.98 | 48.98 | 30,798 | -0.12(-0.24%) |
Nov 18, 2019 | 49.01 | 49.29 | 49.01 | 49.10 | 23,777 | +0.20(+0.40%) |
Nov 15, 2019 | 48.87 | 48.96 | 48.74 | 48.90 | 71,869 | +0.09(+0.18%) |
Nov 14, 2019 | 48.94 | 48.99 | 48.72 | 48.81 | 24,422 | -0.08(-0.17%) |
Nov 13, 2019 | 48.71 | 48.94 | 48.71 | 48.89 | 69,471 | +0.28(+0.57%) |
Nov 12, 2019 | 48.65 | 48.66 | 48.53 | 48.62 | 51,459 | -0.07(-0.15%) |
Nov 11, 2019 | 48.59 | 48.70 | 48.57 | 48.69 | 23,715 | +0.06(+0.13%) |
Nov 08, 2019 | 48.63 | 48.74 | 48.51 | 48.62 | 62,621 | -0.04(-0.07%) |
Nov 07, 2019 | 48.91 | 48.91 | 48.65 | 48.66 | 22,892 | -0.12(-0.24%) |
Nov 06, 2019 | 48.75 | 48.90 | 48.72 | 48.78 | 30,697 | +0.27(+0.56%) |
Nov 05, 2019 | 48.50 | 48.63 | 48.43 | 48.51 | 49,829 | +0.01(+0.02%) |
Nov 04, 2019 | 48.99 | 48.99 | 48.44 | 48.50 | 25,717 | -0.34(-0.70%) |