Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.25 | 51.93 | 50.48 | 51.50 | 530,900 | +0.27(+0.53%) |
Jan 30, 2020 | 50.39 | 51.55 | 50.06 | 51.23 | 730,594 | +0.07(+0.14%) |
Jan 29, 2020 | 51.71 | 52.09 | 51.12 | 51.16 | 457,966 | -0.37(-0.72%) |
Jan 28, 2020 | 51.46 | 52.46 | 50.64 | 51.53 | 645,043 | +0.44(+0.86%) |
Jan 27, 2020 | 50.90 | 51.56 | 50.21 | 51.09 | 1,322,777 | -0.83(-1.60%) |
Jan 24, 2020 | 53.56 | 53.88 | 51.81 | 51.92 | 501,200 | -1.41(-2.64%) |
Jan 23, 2020 | 53.75 | 53.75 | 52.37 | 53.33 | 789,649 | -0.41(-0.76%) |
Jan 22, 2020 | 52.88 | 54.17 | 52.18 | 53.74 | 775,256 | +0.23(+0.43%) |
Jan 21, 2020 | 53.27 | 54.37 | 53.08 | 53.51 | 925,153 | -0.29(-0.54%) |
Jan 17, 2020 | 52.84 | 53.85 | 52.56 | 53.80 | 779,900 | +1.33(+2.53%) |
Jan 16, 2020 | 51.87 | 53.61 | 51.58 | 52.47 | 933,209 | +0.97(+1.88%) |
Jan 15, 2020 | 50.21 | 52.02 | 49.55 | 51.50 | 793,809 | +1.44(+2.88%) |
Jan 14, 2020 | 48.23 | 50.29 | 47.83 | 50.06 | 578,179 | +1.67(+3.45%) |
Jan 13, 2020 | 50.48 | 50.48 | 47.90 | 48.39 | 1,300,542 | -2.12(-4.20%) |
Jan 10, 2020 | 51.75 | 52.34 | 50.24 | 50.51 | 644,400 | -1.72(-3.29%) |
Jan 09, 2020 | 51.54 | 53.29 | 51.38 | 52.23 | 627,291 | +0.27(+0.52%) |
Jan 08, 2020 | 51.56 | 52.64 | 51.22 | 51.96 | 770,452 | +0.47(+0.91%) |
Jan 07, 2020 | 49.29 | 52.11 | 49.10 | 51.49 | 1,294,122 | +1.88(+3.79%) |
Jan 06, 2020 | 47.73 | 49.69 | 47.55 | 49.61 | 733,534 | +1.30(+2.69%) |
Jan 03, 2020 | 47.42 | 48.84 | 47.37 | 48.31 | 427,500 | -0.13(-0.27%) |
Jan 02, 2020 | 48.36 | 48.49 | 47.50 | 48.44 | 411,357 | +0.41(+0.85%) |
Dec 31, 2019 | 47.41 | 48.24 | 47.23 | 48.03 | 253,500 | +0.48(+1.01%) |
Dec 30, 2019 | 48.90 | 49.04 | 47.12 | 47.55 | 389,689 | -1.26(-2.58%) |
Dec 27, 2019 | 48.96 | 49.07 | 48.34 | 48.81 | 382,600 | -0.12(-0.25%) |
Dec 26, 2019 | 49.49 | 49.63 | 48.87 | 48.93 | 243,962 | -0.80(-1.61%) |
Dec 24, 2019 | 49.55 | 49.77 | 49.02 | 49.73 | 105,600 | +0.40(+0.81%) |
Dec 23, 2019 | 48.80 | 49.68 | 47.75 | 49.33 | 588,041 | +0.76(+1.56%) |
Dec 20, 2019 | 48.48 | 48.75 | 47.82 | 48.57 | 1,279,000 | +0.19(+0.39%) |
Dec 19, 2019 | 48.27 | 48.75 | 47.66 | 48.38 | 553,290 | +0.36(+0.75%) |
Dec 18, 2019 | 49.03 | 49.27 | 47.75 | 48.02 | 422,343 | -0.93(-1.90%) |
Dec 17, 2019 | 47.99 | 49.09 | 47.94 | 48.95 | 519,117 | +0.50(+1.03%) |
Dec 16, 2019 | 48.78 | 49.12 | 48.03 | 48.45 | 728,120 | +0.20(+0.41%) |
Dec 13, 2019 | 47.39 | 48.75 | 47.20 | 48.25 | 980,400 | +0.53(+1.11%) |
Dec 12, 2019 | 48.03 | 48.86 | 47.28 | 47.72 | 356,992 | -0.41(-0.85%) |
Dec 11, 2019 | 48.88 | 49.47 | 47.92 | 48.13 | 335,849 | -0.52(-1.07%) |
Dec 10, 2019 | 48.00 | 49.20 | 47.96 | 48.65 | 564,397 | +0.42(+0.87%) |
Dec 09, 2019 | 49.32 | 49.75 | 48.14 | 48.23 | 518,551 | -0.97(-1.97%) |
Dec 06, 2019 | 49.70 | 50.17 | 48.84 | 49.20 | 915,700 | -0.23(-0.47%) |
Dec 05, 2019 | 50.79 | 50.96 | 49.11 | 49.43 | 1,005,859 | -0.64(-1.28%) |
Dec 04, 2019 | 50.12 | 50.22 | 48.98 | 50.07 | 1,203,450 | +0.11(+0.22%) |
Dec 03, 2019 | 48.01 | 50.32 | 48.01 | 49.96 | 1,472,074 | +2.35(+4.94%) |
Dec 02, 2019 | 47.16 | 47.73 | 46.40 | 47.61 | 1,159,724 | +0.65(+1.38%) |
Nov 29, 2019 | 46.63 | 47.19 | 46.24 | 46.96 | 197,400 | +0.27(+0.58%) |
Nov 27, 2019 | 46.35 | 47.00 | 45.98 | 46.69 | 529,500 | +0.52(+1.13%) |
Nov 26, 2019 | 45.50 | 47.01 | 44.86 | 46.17 | 1,160,792 | +0.61(+1.34%) |
Nov 25, 2019 | 44.28 | 47.40 | 44.25 | 45.56 | 1,493,594 | +1.94(+4.45%) |
Nov 22, 2019 | 43.20 | 43.81 | 42.25 | 43.62 | 677,300 | +0.74(+1.73%) |
Nov 21, 2019 | 43.78 | 43.78 | 42.03 | 42.88 | 937,346 | -0.91(-2.08%) |
Nov 20, 2019 | 44.68 | 45.39 | 43.45 | 43.79 | 994,883 | -1.09(-2.43%) |
Nov 19, 2019 | 44.49 | 45.44 | 44.05 | 44.88 | 633,657 | +0.55(+1.24%) |
Nov 18, 2019 | 43.84 | 44.53 | 43.31 | 44.33 | 1,069,288 | +0.64(+1.46%) |
Nov 15, 2019 | 43.03 | 43.91 | 42.76 | 43.69 | 412,800 | +0.97(+2.27%) |
Nov 14, 2019 | 42.77 | 43.09 | 41.92 | 42.72 | 535,582 | -0.28(-0.65%) |
Nov 13, 2019 | 41.77 | 43.09 | 41.55 | 43.00 | 572,383 | +1.23(+2.94%) |
Nov 12, 2019 | 41.72 | 42.30 | 41.06 | 41.77 | 528,847 | +0.47(+1.14%) |
Nov 11, 2019 | 42.63 | 43.15 | 41.16 | 41.30 | 1,118,912 | +0.12(+0.29%) |
Nov 08, 2019 | 40.00 | 41.30 | 39.52 | 41.18 | 685,600 | +1.26(+3.16%) |
Nov 07, 2019 | 40.13 | 40.19 | 39.55 | 39.92 | 625,837 | +0.05(+0.13%) |
Nov 06, 2019 | 40.63 | 41.00 | 39.75 | 39.87 | 651,976 | -0.63(-1.56%) |
Nov 05, 2019 | 41.01 | 41.35 | 40.26 | 40.50 | 713,525 | -0.41(-1.00%) |
Nov 04, 2019 | 41.12 | 41.30 | 40.33 | 40.91 | 508,058 | +0.00(+0.00%) |