Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.32 | 51.37 | 51.31 | 51.36 | 2,803,079 | +0.07(+0.14%) |
Jan 30, 2020 | 51.30 | 51.34 | 51.29 | 51.29 | 1,755,865 | +0.02(+0.03%) |
Jan 29, 2020 | 51.21 | 51.27 | 51.19 | 51.27 | 1,641,954 | +0.13(+0.26%) |
Jan 28, 2020 | 51.20 | 51.20 | 51.12 | 51.14 | 2,037,497 | -0.09(-0.17%) |
Jan 27, 2020 | 51.21 | 51.25 | 51.19 | 51.23 | 2,122,637 | +0.21(+0.42%) |
Jan 24, 2020 | 50.97 | 51.04 | 50.96 | 51.02 | 2,807,232 | +0.08(+0.16%) |
Jan 23, 2020 | 50.89 | 50.96 | 50.89 | 50.94 | 1,896,025 | +0.15(+0.30%) |
Jan 22, 2020 | 50.76 | 50.79 | 50.75 | 50.78 | 5,042,157 | +0.05(+0.11%) |
Jan 21, 2020 | 50.70 | 50.76 | 50.68 | 50.73 | 2,376,168 | +0.12(+0.23%) |
Jan 17, 2020 | 50.61 | 50.65 | 50.61 | 50.61 | 3,979,689 | -0.03(-0.05%) |
Jan 16, 2020 | 50.66 | 50.66 | 50.61 | 50.64 | 2,491,787 | +0.00(+0.00%) |
Jan 15, 2020 | 50.65 | 50.66 | 50.59 | 50.64 | 3,346,031 | +0.11(+0.21%) |
Jan 14, 2020 | 50.53 | 50.55 | 50.51 | 50.53 | 5,265,249 | +0.03(+0.05%) |
Jan 13, 2020 | 50.54 | 50.55 | 50.50 | 50.51 | 2,923,299 | -0.11(-0.21%) |
Jan 10, 2020 | 50.55 | 50.61 | 50.55 | 50.61 | 4,530,451 | +0.09(+0.18%) |
Jan 09, 2020 | 50.49 | 50.53 | 50.46 | 50.53 | 1,788,785 | +0.01(+0.02%) |
Jan 08, 2020 | 50.60 | 50.60 | 50.50 | 50.52 | 1,864,294 | -0.10(-0.19%) |
Jan 07, 2020 | 50.64 | 50.66 | 50.60 | 50.61 | 2,056,148 | -0.04(-0.07%) |
Jan 06, 2020 | 50.72 | 50.73 | 50.64 | 50.65 | 3,246,243 | -0.04(-0.07%) |
Jan 03, 2020 | 50.66 | 50.70 | 50.62 | 50.69 | 1,888,885 | +0.14(+0.28%) |
Jan 02, 2020 | 50.48 | 50.54 | 50.47 | 50.54 | 2,910,943 | +0.13(+0.27%) |
Dec 31, 2019 | 50.45 | 50.45 | 50.41 | 50.41 | 1,927,383 | -0.02(-0.04%) |
Dec 30, 2019 | 50.42 | 50.43 | 50.36 | 50.43 | 3,932,080 | -0.10(-0.19%) |
Dec 27, 2019 | 50.53 | 50.56 | 50.51 | 50.53 | 3,755,771 | +0.00(+0.00%) |
Dec 26, 2019 | 50.53 | 50.55 | 50.50 | 50.53 | 1,912,781 | +0.04(+0.07%) |
Dec 24, 2019 | 50.44 | 50.50 | 50.43 | 50.49 | 2,085,641 | +0.03(+0.05%) |
Dec 23, 2019 | 50.45 | 50.47 | 50.42 | 50.46 | 1,841,609 | +0.02(+0.04%) |
Dec 20, 2019 | 50.44 | 50.48 | 50.40 | 50.44 | 2,079,935 | +0.04(+0.09%) |
Dec 19, 2019 | 50.41 | 50.46 | 50.38 | 50.40 | 1,906,601 | -0.10(-0.21%) |
Dec 18, 2019 | 50.54 | 50.55 | 50.45 | 50.50 | 2,210,603 | -0.04(-0.09%) |
Dec 17, 2019 | 50.54 | 50.55 | 50.50 | 50.55 | 1,701,063 | +0.02(+0.03%) |
Dec 16, 2019 | 50.59 | 50.61 | 50.52 | 50.53 | 2,176,007 | -0.03(-0.05%) |
Dec 13, 2019 | 50.46 | 50.56 | 50.40 | 50.56 | 1,722,649 | +0.12(+0.24%) |
Dec 12, 2019 | 50.57 | 50.57 | 50.42 | 50.44 | 1,833,982 | -0.12(-0.24%) |
Dec 11, 2019 | 50.50 | 50.56 | 50.46 | 50.56 | 1,692,562 | +0.09(+0.17%) |
Dec 10, 2019 | 50.48 | 50.48 | 50.44 | 50.47 | 1,630,130 | +0.01(+0.02%) |
Dec 09, 2019 | 50.50 | 50.50 | 50.44 | 50.46 | 1,666,821 | +0.05(+0.10%) |
Dec 06, 2019 | 50.40 | 50.46 | 50.39 | 50.41 | 1,592,674 | +0.03(+0.05%) |
Dec 05, 2019 | 50.37 | 50.42 | 50.34 | 50.38 | 1,652,866 | -0.14(-0.28%) |
Dec 04, 2019 | 50.62 | 50.62 | 50.51 | 50.52 | 2,706,215 | -0.07(-0.14%) |
Dec 03, 2019 | 50.51 | 50.62 | 50.50 | 50.59 | 1,975,142 | +0.16(+0.31%) |
Dec 02, 2019 | 50.44 | 50.45 | 50.39 | 50.44 | 2,116,814 | -0.13(-0.26%) |
Nov 29, 2019 | 50.62 | 50.63 | 50.57 | 50.57 | 1,059,090 | -0.09(-0.17%) |
Nov 27, 2019 | 50.67 | 50.69 | 50.64 | 50.65 | 1,455,674 | +0.00(+0.00%) |
Nov 26, 2019 | 50.65 | 50.68 | 50.64 | 50.65 | 1,791,517 | +0.07(+0.14%) |
Nov 25, 2019 | 50.61 | 50.61 | 50.57 | 50.58 | 1,682,203 | +0.01(+0.02%) |
Nov 22, 2019 | 50.55 | 50.57 | 50.51 | 50.57 | 4,466,745 | +0.07(+0.14%) |
Nov 21, 2019 | 50.51 | 50.54 | 50.50 | 50.50 | 3,601,211 | -0.08(-0.15%) |
Nov 20, 2019 | 50.57 | 50.59 | 50.54 | 50.58 | 1,449,348 | +0.09(+0.17%) |
Nov 19, 2019 | 50.47 | 50.51 | 50.47 | 50.50 | 2,057,875 | +0.04(+0.09%) |
Nov 18, 2019 | 50.48 | 50.53 | 50.45 | 50.45 | 2,213,763 | -0.02(-0.03%) |
Nov 15, 2019 | 50.44 | 50.49 | 50.43 | 50.47 | 1,340,081 | -0.02(-0.03%) |
Nov 14, 2019 | 50.46 | 50.50 | 50.45 | 50.49 | 1,862,546 | +0.10(+0.21%) |
Nov 13, 2019 | 50.39 | 50.43 | 50.38 | 50.38 | 1,575,312 | +0.11(+0.22%) |
Nov 12, 2019 | 50.24 | 50.28 | 50.20 | 50.27 | 956,462 | +0.00(+0.00%) |
Nov 11, 2019 | 50.28 | 50.31 | 50.25 | 50.27 | 1,091,178 | +0.00(+0.00%) |
Nov 08, 2019 | 50.24 | 50.32 | 50.21 | 50.27 | 1,714,811 | +0.01(+0.02%) |
Nov 07, 2019 | 50.37 | 50.38 | 50.24 | 50.26 | 2,217,956 | -0.27(-0.53%) |
Nov 06, 2019 | 50.50 | 50.53 | 50.45 | 50.53 | 1,946,219 | +0.04(+0.09%) |
Nov 05, 2019 | 50.50 | 50.50 | 50.45 | 50.49 | 1,663,356 | -0.09(-0.17%) |
Nov 04, 2019 | 50.64 | 50.64 | 50.57 | 50.57 | 2,354,956 | -0.13(-0.26%) |