Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.63 | 51.97 | 51.07 | 51.19 | 271,000 | -0.38(-0.74%) |
Jan 30, 2020 | 51.08 | 51.61 | 50.37 | 51.57 | 206,250 | +0.32(+0.62%) |
Jan 29, 2020 | 51.04 | 51.49 | 50.67 | 51.25 | 182,522 | +0.11(+0.22%) |
Jan 28, 2020 | 50.79 | 51.47 | 50.48 | 51.14 | 174,992 | +0.56(+1.11%) |
Jan 27, 2020 | 49.10 | 50.60 | 48.69 | 50.58 | 435,535 | +0.81(+1.63%) |
Jan 24, 2020 | 50.08 | 50.64 | 49.30 | 49.77 | 161,000 | -0.45(-0.90%) |
Jan 23, 2020 | 49.50 | 50.33 | 49.34 | 50.22 | 218,054 | +0.51(+1.03%) |
Jan 22, 2020 | 49.70 | 50.13 | 49.39 | 49.71 | 160,957 | +0.19(+0.38%) |
Jan 21, 2020 | 49.35 | 49.59 | 48.89 | 49.52 | 308,886 | -0.03(-0.06%) |
Jan 17, 2020 | 50.77 | 51.03 | 49.46 | 49.55 | 301,400 | -1.02(-2.02%) |
Jan 16, 2020 | 50.71 | 51.06 | 50.30 | 50.57 | 320,293 | +0.32(+0.64%) |
Jan 15, 2020 | 50.02 | 50.48 | 49.61 | 50.25 | 401,075 | +0.85(+1.72%) |
Jan 14, 2020 | 48.83 | 50.37 | 48.51 | 49.40 | 380,002 | +0.69(+1.42%) |
Jan 13, 2020 | 47.51 | 48.74 | 47.51 | 48.71 | 351,215 | +1.40(+2.95%) |
Jan 10, 2020 | 47.77 | 47.97 | 47.03 | 47.31 | 177,500 | -0.48(-0.99%) |
Jan 09, 2020 | 47.33 | 48.59 | 47.24 | 47.79 | 141,647 | +0.39(+0.82%) |
Jan 08, 2020 | 47.93 | 48.14 | 47.24 | 47.40 | 156,540 | -0.44(-0.92%) |
Jan 07, 2020 | 47.51 | 48.31 | 47.20 | 47.84 | 233,086 | +0.15(+0.31%) |
Jan 06, 2020 | 46.52 | 47.75 | 46.03 | 47.69 | 238,512 | +0.86(+1.84%) |
Jan 03, 2020 | 45.68 | 47.08 | 45.63 | 46.83 | 170,400 | +0.87(+1.89%) |
Jan 02, 2020 | 46.25 | 46.25 | 45.26 | 45.96 | 138,668 | -0.07(-0.15%) |
Dec 31, 2019 | 45.75 | 46.16 | 45.44 | 46.03 | 194,500 | +0.04(+0.09%) |
Dec 30, 2019 | 45.88 | 46.06 | 45.26 | 45.99 | 127,417 | +0.15(+0.33%) |
Dec 27, 2019 | 45.97 | 46.40 | 45.57 | 45.84 | 142,000 | +0.15(+0.33%) |
Dec 26, 2019 | 45.60 | 45.74 | 45.17 | 45.69 | 162,815 | -0.03(-0.07%) |
Dec 24, 2019 | 45.00 | 45.79 | 44.62 | 45.72 | 72,700 | +0.70(+1.55%) |
Dec 23, 2019 | 45.71 | 45.71 | 44.84 | 45.02 | 192,441 | -0.68(-1.49%) |
Dec 20, 2019 | 45.48 | 45.94 | 45.00 | 45.70 | 416,900 | +0.33(+0.73%) |
Dec 19, 2019 | 46.14 | 46.17 | 45.10 | 45.37 | 207,587 | -0.52(-1.13%) |
Dec 18, 2019 | 46.30 | 46.73 | 45.74 | 45.89 | 246,900 | -0.37(-0.80%) |
Dec 17, 2019 | 46.71 | 46.90 | 46.06 | 46.26 | 138,666 | -0.27(-0.58%) |
Dec 16, 2019 | 46.89 | 47.10 | 46.26 | 46.53 | 209,131 | +0.08(+0.17%) |
Dec 13, 2019 | 46.38 | 46.80 | 46.23 | 46.45 | 194,300 | -0.10(-0.21%) |
Dec 12, 2019 | 47.29 | 47.67 | 46.24 | 46.55 | 195,478 | -0.98(-2.06%) |
Dec 11, 2019 | 47.20 | 47.57 | 46.87 | 47.53 | 95,435 | +0.28(+0.59%) |
Dec 10, 2019 | 46.95 | 47.46 | 46.95 | 47.25 | 166,440 | +0.11(+0.23%) |
Dec 09, 2019 | 47.27 | 47.32 | 46.83 | 47.14 | 95,749 | -0.12(-0.25%) |
Dec 06, 2019 | 46.90 | 47.71 | 46.90 | 47.26 | 147,700 | +0.42(+0.90%) |
Dec 05, 2019 | 46.59 | 46.96 | 46.51 | 46.84 | 147,222 | +0.29(+0.62%) |
Dec 04, 2019 | 46.21 | 46.98 | 46.08 | 46.55 | 224,422 | +0.35(+0.76%) |
Dec 03, 2019 | 45.66 | 46.24 | 45.66 | 46.20 | 111,297 | +0.32(+0.70%) |
Dec 02, 2019 | 46.70 | 46.70 | 45.55 | 45.88 | 183,734 | -0.83(-1.78%) |
Nov 29, 2019 | 46.72 | 47.20 | 46.50 | 46.71 | 67,900 | -0.01(-0.02%) |
Nov 27, 2019 | 46.29 | 47.05 | 46.16 | 46.72 | 141,600 | +0.38(+0.82%) |
Nov 26, 2019 | 44.87 | 46.34 | 44.87 | 46.34 | 198,062 | +1.38(+3.07%) |
Nov 25, 2019 | 44.30 | 45.51 | 44.20 | 44.96 | 223,232 | +0.77(+1.74%) |
Nov 22, 2019 | 44.36 | 44.36 | 43.54 | 44.19 | 159,100 | +0.55(+1.26%) |
Nov 21, 2019 | 43.98 | 43.99 | 43.48 | 43.64 | 236,707 | -0.38(-0.86%) |
Nov 20, 2019 | 42.27 | 44.11 | 42.27 | 44.02 | 613,869 | +1.57(+3.70%) |
Nov 19, 2019 | 41.93 | 42.66 | 41.80 | 42.45 | 155,383 | +0.44(+1.04%) |
Nov 18, 2019 | 41.56 | 42.17 | 41.48 | 42.02 | 128,197 | +0.17(+0.42%) |
Nov 15, 2019 | 42.45 | 42.49 | 41.44 | 41.84 | 166,100 | -0.43(-1.02%) |
Nov 14, 2019 | 42.07 | 42.55 | 42.00 | 42.27 | 88,901 | +0.13(+0.31%) |
Nov 13, 2019 | 41.20 | 42.33 | 41.20 | 42.14 | 124,547 | +0.81(+1.96%) |
Nov 12, 2019 | 41.22 | 41.60 | 41.11 | 41.33 | 124,739 | +0.07(+0.17%) |
Nov 11, 2019 | 42.00 | 42.23 | 41.04 | 41.26 | 199,988 | -0.95(-2.25%) |
Nov 08, 2019 | 41.51 | 42.36 | 41.51 | 42.21 | 146,700 | +0.58(+1.39%) |
Nov 07, 2019 | 42.46 | 43.03 | 41.26 | 41.63 | 218,942 | -0.90(-2.12%) |
Nov 06, 2019 | 42.15 | 42.62 | 41.81 | 42.53 | 150,941 | +0.47(+1.12%) |
Nov 05, 2019 | 42.30 | 42.73 | 41.87 | 42.06 | 259,062 | -0.23(-0.54%) |
Nov 04, 2019 | 42.03 | 43.08 | 41.85 | 42.29 | 325,877 | +0.10(+0.24%) |