Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.82 | 50.82 | 49.28 | 49.29 | 1,505 | -2.11(-4.11%) |
Jan 30, 2020 | 51.10 | 51.40 | 51.10 | 51.40 | 230 | -0.08(-0.15%) |
Jan 29, 2020 | 51.48 | 51.48 | 51.48 | 51.48 | 33 | -0.59(-1.14%) |
Jan 28, 2020 | 52.08 | 52.16 | 52.07 | 52.07 | 22,040 | +0.83(+1.62%) |
Jan 27, 2020 | 51.10 | 51.24 | 51.08 | 51.24 | 20,578 | -1.14(-2.17%) |
Jan 24, 2020 | 53.05 | 53.05 | 51.84 | 52.38 | 903 | -1.47(-2.74%) |
Jan 23, 2020 | 53.85 | 53.85 | 53.85 | 53.85 | 193 | +0.08(+0.15%) |
Jan 22, 2020 | 54.30 | 54.30 | 53.69 | 53.77 | 1,274 | -0.08(-0.14%) |
Jan 21, 2020 | 53.85 | 53.85 | 53.85 | 53.85 | 155 | -0.91(-1.67%) |
Jan 17, 2020 | 55.12 | 55.12 | 54.76 | 54.76 | 100 | -0.32(-0.58%) |
Jan 16, 2020 | 55.00 | 55.08 | 54.94 | 55.08 | 1,736 | +1.50(+2.79%) |
Jan 15, 2020 | 53.58 | 53.58 | 53.58 | 53.58 | 24 | +0.39(+0.73%) |
Jan 14, 2020 | 53.53 | 53.76 | 53.20 | 53.20 | 2,540 | +0.39(+0.73%) |
Jan 13, 2020 | 52.08 | 52.81 | 52.08 | 52.81 | 354 | +0.73(+1.41%) |
Jan 10, 2020 | 52.08 | 52.08 | 52.08 | 52.08 | 100 | -0.43(-0.82%) |
Jan 09, 2020 | 52.51 | 52.51 | 52.51 | 52.51 | 25,762 | +0.04(+0.07%) |
Jan 08, 2020 | 52.63 | 52.63 | 52.47 | 52.47 | 309 | +0.30(+0.58%) |
Jan 07, 2020 | 52.17 | 52.17 | 52.17 | 52.17 | 85 | -0.26(-0.50%) |
Jan 06, 2020 | 51.51 | 52.43 | 51.51 | 52.43 | 303 | +0.09(+0.16%) |
Jan 03, 2020 | 52.05 | 52.34 | 52.05 | 52.34 | 100 | -0.32(-0.61%) |
Jan 02, 2020 | 52.08 | 52.66 | 51.93 | 52.66 | 509 | -0.19(-0.36%) |
Dec 31, 2019 | 52.75 | 53.05 | 52.75 | 52.86 | 401 | +0.32(+0.60%) |
Dec 30, 2019 | 52.18 | 52.54 | 52.18 | 52.54 | 664 | -0.24(-0.45%) |
Dec 27, 2019 | 52.90 | 53.13 | 52.78 | 52.78 | 1,806 | -0.55(-1.04%) |
Dec 26, 2019 | 53.34 | 53.34 | 53.34 | 53.34 | 50 | +0.03(+0.05%) |
Dec 24, 2019 | 53.16 | 53.31 | 53.14 | 53.31 | 702 | +0.25(+0.47%) |
Dec 23, 2019 | 53.25 | 53.25 | 52.73 | 53.06 | 958 | +0.07(+0.13%) |
Dec 20, 2019 | 53.07 | 53.07 | 52.99 | 52.99 | 402 | +0.32(+0.60%) |
Dec 19, 2019 | 52.45 | 52.67 | 52.45 | 52.67 | 780 | +0.31(+0.59%) |
Dec 18, 2019 | 52.41 | 52.41 | 52.31 | 52.37 | 877 | +0.29(+0.57%) |
Dec 17, 2019 | 51.75 | 52.07 | 51.69 | 52.07 | 1,029 | +0.44(+0.84%) |
Dec 16, 2019 | 51.82 | 51.82 | 51.64 | 51.64 | 782 | +0.81(+1.60%) |
Dec 13, 2019 | 50.83 | 50.83 | 50.83 | 50.83 | 100 | -0.56(-1.09%) |
Dec 12, 2019 | 51.17 | 51.39 | 51.05 | 51.39 | 1,519 | +0.93(+1.85%) |
Dec 11, 2019 | 50.52 | 50.52 | 50.46 | 50.46 | 100 | +0.05(+0.10%) |
Dec 10, 2019 | 50.38 | 50.41 | 50.38 | 50.41 | 100 | -0.07(-0.14%) |
Dec 09, 2019 | 50.48 | 50.48 | 50.48 | 50.48 | 60 | -0.12(-0.24%) |
Dec 06, 2019 | 50.78 | 50.86 | 50.60 | 50.60 | 402 | +1.16(+2.34%) |
Dec 05, 2019 | 49.61 | 49.61 | 49.41 | 49.45 | 636 | +0.07(+0.15%) |
Dec 04, 2019 | 49.22 | 49.54 | 49.22 | 49.37 | 806 | +0.65(+1.33%) |
Dec 03, 2019 | 48.05 | 48.73 | 48.05 | 48.73 | 553 | -0.27(-0.54%) |
Dec 02, 2019 | 50.02 | 50.02 | 48.99 | 48.99 | 1,173 | -1.06(-2.12%) |
Nov 29, 2019 | 50.20 | 50.38 | 50.05 | 50.05 | 1,812 | -0.53(-1.06%) |
Nov 27, 2019 | 50.42 | 50.59 | 50.42 | 50.59 | 100 | +0.56(+1.13%) |
Nov 26, 2019 | 50.06 | 50.06 | 49.84 | 50.03 | 371 | +0.06(+0.11%) |
Nov 25, 2019 | 48.41 | 49.97 | 48.41 | 49.97 | 563 | +2.03(+4.23%) |
Nov 22, 2019 | 47.59 | 47.94 | 47.59 | 47.94 | 100 | +0.32(+0.68%) |
Nov 21, 2019 | 47.41 | 47.62 | 47.41 | 47.62 | 121 | -0.44(-0.91%) |
Nov 20, 2019 | 48.58 | 48.58 | 48.05 | 48.05 | 152 | -0.41(-0.84%) |
Nov 19, 2019 | 48.65 | 48.65 | 48.46 | 48.46 | 319 | +0.39(+0.82%) |
Nov 18, 2019 | 48.07 | 48.07 | 48.07 | 48.07 | 0 | -0.25(-0.53%) |
Nov 15, 2019 | 48.32 | 48.32 | 48.32 | 48.32 | 100 | +0.40(+0.84%) |
Nov 14, 2019 | 48.11 | 48.11 | 47.92 | 47.92 | 149 | +0.02(+0.05%) |
Nov 13, 2019 | 47.94 | 47.94 | 47.89 | 47.89 | 315 | -0.38(-0.79%) |
Nov 12, 2019 | 48.27 | 48.27 | 48.27 | 48.27 | 1 | +0.09(+0.18%) |
Nov 11, 2019 | 47.97 | 48.19 | 47.97 | 48.19 | 116 | -0.25(-0.52%) |
Nov 08, 2019 | 48.44 | 48.44 | 48.44 | 48.44 | 100 | +0.32(+0.67%) |
Nov 07, 2019 | 48.12 | 48.12 | 48.12 | 48.12 | 34 | +0.16(+0.34%) |
Nov 06, 2019 | 48.11 | 48.17 | 47.95 | 47.95 | 334 | -0.55(-1.14%) |
Nov 05, 2019 | 48.76 | 48.76 | 48.50 | 48.50 | 162 | +0.06(+0.12%) |
Nov 04, 2019 | 48.36 | 48.45 | 48.36 | 48.45 | 232 | +0.57(+1.19%) |