Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.40 | 52.77 | 50.51 | 50.85 | 53,031 | -0.88(-1.69%) |
Jan 30, 2020 | 51.32 | 51.72 | 50.98 | 51.72 | 33,022 | +0.22(+0.42%) |
Jan 29, 2020 | 51.68 | 51.74 | 51.49 | 51.51 | 9,827 | -0.05(-0.09%) |
Jan 28, 2020 | 51.55 | 51.67 | 51.55 | 51.55 | 4,709 | +0.47(+0.92%) |
Jan 27, 2020 | 51.07 | 51.26 | 50.93 | 51.08 | 4,831 | -0.77(-1.48%) |
Jan 24, 2020 | 52.40 | 52.40 | 51.68 | 51.85 | 20,936 | -0.62(-1.18%) |
Jan 23, 2020 | 52.34 | 52.47 | 51.99 | 52.47 | 25,648 | +0.20(+0.38%) |
Jan 22, 2020 | 52.41 | 52.48 | 52.27 | 52.27 | 22,993 | -0.11(-0.22%) |
Jan 21, 2020 | 52.50 | 52.50 | 52.29 | 52.38 | 20,061 | -0.24(-0.45%) |
Jan 17, 2020 | 52.67 | 52.67 | 52.51 | 52.62 | 13,390 | +0.16(+0.30%) |
Jan 16, 2020 | 52.28 | 52.67 | 52.27 | 52.46 | 44,369 | +0.50(+0.97%) |
Jan 15, 2020 | 52.01 | 52.16 | 51.93 | 51.96 | 6,143 | +0.03(+0.05%) |
Jan 14, 2020 | 51.93 | 52.13 | 51.83 | 51.93 | 12,824 | -0.04(-0.07%) |
Jan 13, 2020 | 52.03 | 52.03 | 51.67 | 51.96 | 8,824 | +0.37(+0.72%) |
Jan 10, 2020 | 51.87 | 51.87 | 51.57 | 51.59 | 13,497 | -0.22(-0.42%) |
Jan 09, 2020 | 51.79 | 51.81 | 51.64 | 51.81 | 13,994 | +0.24(+0.46%) |
Jan 08, 2020 | 51.37 | 51.82 | 51.34 | 51.57 | 12,222 | +0.27(+0.52%) |
Jan 07, 2020 | 51.32 | 51.43 | 51.23 | 51.31 | 13,898 | -0.12(-0.24%) |
Jan 06, 2020 | 51.10 | 51.43 | 51.05 | 51.43 | 5,717 | +0.08(+0.15%) |
Jan 03, 2020 | 51.66 | 51.66 | 51.23 | 51.36 | 6,482 | -0.20(-0.40%) |
Jan 02, 2020 | 51.50 | 52.13 | 51.25 | 51.56 | 24,297 | +0.37(+0.73%) |
Dec 31, 2019 | 51.13 | 51.28 | 51.08 | 51.19 | 17,535 | +0.06(+0.11%) |
Dec 30, 2019 | 51.44 | 51.47 | 51.07 | 51.13 | 40,500 | -0.20(-0.39%) |
Dec 27, 2019 | 51.49 | 51.50 | 51.32 | 51.33 | 14,241 | -0.05(-0.09%) |
Dec 26, 2019 | 51.34 | 51.40 | 51.27 | 51.38 | 3,322 | +0.18(+0.36%) |
Dec 24, 2019 | 51.22 | 51.22 | 51.19 | 51.19 | 2,444 | -0.03(-0.06%) |
Dec 23, 2019 | 51.30 | 51.30 | 51.15 | 51.23 | 19,705 | +0.02(+0.05%) |
Dec 20, 2019 | 51.06 | 51.26 | 51.06 | 51.20 | 6,292 | +0.23(+0.45%) |
Dec 19, 2019 | 50.85 | 50.97 | 50.83 | 50.97 | 8,306 | +0.15(+0.30%) |
Dec 18, 2019 | 50.75 | 50.82 | 50.74 | 50.82 | 35,377 | +0.02(+0.04%) |
Dec 17, 2019 | 50.81 | 50.84 | 50.75 | 50.80 | 10,829 | +0.17(+0.35%) |
Dec 16, 2019 | 50.93 | 50.93 | 50.54 | 50.62 | 12,295 | +0.24(+0.48%) |
Dec 13, 2019 | 50.56 | 50.56 | 50.29 | 50.38 | 10,664 | -0.08(-0.17%) |
Dec 12, 2019 | 50.50 | 50.51 | 50.26 | 50.46 | 6,018 | +0.57(+1.13%) |
Dec 11, 2019 | 49.84 | 49.92 | 49.74 | 49.90 | 3,964 | +0.11(+0.22%) |
Dec 10, 2019 | 49.70 | 49.86 | 49.70 | 49.79 | 13,838 | +0.00(+0.00%) |
Dec 09, 2019 | 49.85 | 49.85 | 49.74 | 49.79 | 1,245 | -0.15(-0.30%) |
Dec 06, 2019 | 49.95 | 49.99 | 49.90 | 49.94 | 4,479 | +0.51(+1.02%) |
Dec 05, 2019 | 49.28 | 49.46 | 49.23 | 49.43 | 5,157 | +0.09(+0.19%) |
Dec 04, 2019 | 49.17 | 49.46 | 49.17 | 49.34 | 17,286 | +0.43(+0.88%) |
Dec 03, 2019 | 48.99 | 49.01 | 48.72 | 48.91 | 1,487 | -0.39(-0.80%) |
Dec 02, 2019 | 49.67 | 49.67 | 49.30 | 49.30 | 69,058 | -0.45(-0.90%) |
Nov 29, 2019 | 49.83 | 49.97 | 49.73 | 49.75 | 9,811 | -0.30(-0.61%) |
Nov 27, 2019 | 49.92 | 50.05 | 49.88 | 50.05 | 4,372 | +0.25(+0.50%) |
Nov 26, 2019 | 49.70 | 49.86 | 49.70 | 49.81 | 12,711 | +0.11(+0.23%) |
Nov 25, 2019 | 49.64 | 49.70 | 49.63 | 49.69 | 3,205 | +0.48(+0.98%) |
Nov 22, 2019 | 49.23 | 49.23 | 49.18 | 49.21 | 1,919 | +0.14(+0.29%) |
Nov 21, 2019 | 49.11 | 49.17 | 49.03 | 49.06 | 9,192 | -0.09(-0.19%) |
Nov 20, 2019 | 49.32 | 50.03 | 48.92 | 49.16 | 10,039 | -0.22(-0.44%) |
Nov 19, 2019 | 49.27 | 49.44 | 49.27 | 49.37 | 9,229 | -0.01(-0.02%) |
Nov 18, 2019 | 49.32 | 49.45 | 49.30 | 49.39 | 23,153 | +0.00(+0.00%) |
Nov 15, 2019 | 49.28 | 49.41 | 49.26 | 49.38 | 10,664 | +0.29(+0.58%) |
Nov 14, 2019 | 49.10 | 49.10 | 48.97 | 49.10 | 4,217 | +0.08(+0.15%) |
Nov 13, 2019 | 48.95 | 49.10 | 48.93 | 49.02 | 14,580 | -0.10(-0.21%) |
Nov 12, 2019 | 49.20 | 49.26 | 49.10 | 49.12 | 13,228 | +0.10(+0.20%) |
Nov 11, 2019 | 49.01 | 49.03 | 48.98 | 49.03 | 67,897 | -0.07(-0.14%) |
Nov 08, 2019 | 48.90 | 49.09 | 48.90 | 49.09 | 45,965 | +0.15(+0.31%) |
Nov 07, 2019 | 49.16 | 49.18 | 48.94 | 48.94 | 12,448 | +0.13(+0.27%) |
Nov 06, 2019 | 48.76 | 48.83 | 48.73 | 48.81 | 25,092 | -0.04(-0.09%) |
Nov 05, 2019 | 49.04 | 49.04 | 48.86 | 48.86 | 44,085 | +0.03(+0.05%) |
Nov 04, 2019 | 48.78 | 48.89 | 48.78 | 48.83 | 25,922 | +0.31(+0.64%) |