Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.80 | 49.72 | 48.80 | 49.50 | 1,643 | -0.52(-1.04%) |
Jan 30, 2020 | 50.90 | 50.90 | 50.02 | 50.02 | 188 | -0.16(-0.32%) |
Jan 29, 2020 | 50.18 | 50.18 | 50.18 | 50.18 | 0 | +0.35(+0.69%) |
Jan 28, 2020 | 49.58 | 49.83 | 49.58 | 49.83 | 125 | -0.88(-1.74%) |
Jan 27, 2020 | 51.06 | 51.06 | 50.44 | 50.71 | 1,679 | +1.23(+2.48%) |
Jan 24, 2020 | 49.07 | 49.49 | 49.07 | 49.49 | 26 | +1.32(+2.75%) |
Jan 23, 2020 | 48.60 | 48.60 | 48.16 | 48.16 | 84 | -0.06(-0.13%) |
Jan 22, 2020 | 47.88 | 48.23 | 47.88 | 48.23 | 27 | +0.09(+0.18%) |
Jan 21, 2020 | 48.14 | 48.14 | 48.14 | 48.14 | 11 | +0.14(+0.28%) |
Jan 17, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 26 | -0.20(-0.42%) |
Jan 16, 2020 | 48.49 | 48.50 | 48.21 | 48.21 | 116 | -0.68(-1.39%) |
Jan 15, 2020 | 48.89 | 48.89 | 48.89 | 48.89 | 11 | +0.12(+0.24%) |
Jan 14, 2020 | 48.77 | 48.77 | 48.77 | 48.77 | 3 | -0.03(-0.07%) |
Jan 13, 2020 | 48.87 | 48.87 | 48.80 | 48.80 | 50 | -0.38(-0.76%) |
Jan 10, 2020 | 48.99 | 49.18 | 48.80 | 49.18 | 130 | +0.56(+1.15%) |
Jan 09, 2020 | 48.62 | 48.62 | 48.62 | 48.62 | 0 | -0.39(-0.79%) |
Jan 08, 2020 | 49.01 | 49.01 | 49.01 | 49.01 | 1 | -0.32(-0.66%) |
Jan 07, 2020 | 49.49 | 49.49 | 49.33 | 49.33 | 156 | +0.08(+0.15%) |
Jan 06, 2020 | 49.73 | 49.73 | 49.15 | 49.26 | 310 | -0.36(-0.73%) |
Jan 03, 2020 | 49.26 | 49.62 | 49.26 | 49.62 | 130 | +0.68(+1.39%) |
Jan 02, 2020 | 49.75 | 49.76 | 48.94 | 48.94 | 968 | -1.19(-2.38%) |
Dec 31, 2019 | 50.18 | 50.20 | 50.06 | 50.13 | 808 | +0.06(+0.11%) |
Dec 30, 2019 | 49.97 | 50.08 | 49.97 | 50.08 | 119 | +0.69(+1.40%) |
Dec 27, 2019 | 49.38 | 49.38 | 49.38 | 49.38 | 26 | +0.13(+0.26%) |
Dec 26, 2019 | 49.57 | 49.57 | 49.26 | 49.26 | 139 | -1.07(-2.13%) |
Dec 24, 2019 | 50.33 | 50.33 | 50.33 | 50.33 | 26 | -0.19(-0.37%) |
Dec 23, 2019 | 50.52 | 50.52 | 50.52 | 50.52 | 0 | +0.22(+0.44%) |
Dec 20, 2019 | 50.31 | 50.31 | 50.30 | 50.30 | 130 | -0.38(-0.75%) |
Dec 19, 2019 | 50.81 | 50.81 | 50.68 | 50.68 | 533 | -0.54(-1.05%) |
Dec 18, 2019 | 51.21 | 51.21 | 51.21 | 51.21 | 43 | +0.23(+0.44%) |
Dec 17, 2019 | 50.85 | 50.99 | 50.85 | 50.99 | 179 | -0.52(-1.01%) |
Dec 16, 2019 | 51.51 | 51.51 | 51.51 | 51.51 | 15 | -0.49(-0.94%) |
Dec 13, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 26 | -0.00(-0.00%) |
Dec 12, 2019 | 52.30 | 52.61 | 52.00 | 52.00 | 64 | -0.92(-1.73%) |
Dec 11, 2019 | 53.14 | 53.14 | 52.92 | 52.92 | 64 | -0.32(-0.61%) |
Dec 10, 2019 | 53.01 | 53.24 | 53.01 | 53.24 | 144 | +0.61(+1.16%) |
Dec 09, 2019 | 52.63 | 52.63 | 52.63 | 52.63 | 10 | +0.17(+0.32%) |
Dec 06, 2019 | 52.88 | 52.88 | 52.36 | 52.46 | 497 | -0.83(-1.56%) |
Dec 05, 2019 | 53.31 | 53.31 | 53.18 | 53.29 | 305 | +0.45(+0.86%) |
Dec 04, 2019 | 52.83 | 52.83 | 52.83 | 52.83 | 20 | -0.33(-0.62%) |
Dec 03, 2019 | 53.16 | 53.16 | 53.16 | 53.16 | 0 | +0.96(+1.85%) |
Dec 02, 2019 | 52.80 | 52.80 | 52.20 | 52.20 | 242 | +0.84(+1.63%) |
Nov 29, 2019 | 51.36 | 51.36 | 51.36 | 51.36 | 0 | +0.47(+0.93%) |
Nov 27, 2019 | 50.85 | 51.00 | 50.85 | 50.89 | 287 | -0.66(-1.28%) |
Nov 26, 2019 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | -0.60(-1.15%) |
Nov 25, 2019 | 52.38 | 52.42 | 52.15 | 52.15 | 1,142 | -0.63(-1.19%) |
Nov 22, 2019 | 52.78 | 52.78 | 52.78 | 52.78 | 26 | -0.44(-0.83%) |
Nov 21, 2019 | 53.22 | 53.22 | 53.22 | 53.22 | 0 | +0.26(+0.49%) |
Nov 20, 2019 | 52.96 | 52.96 | 52.96 | 52.96 | 14 | +0.45(+0.85%) |
Nov 19, 2019 | 52.52 | 52.52 | 52.52 | 52.52 | 19 | +0.45(+0.86%) |
Nov 18, 2019 | 52.38 | 52.38 | 52.07 | 52.07 | 80 | -0.63(-1.20%) |
Nov 15, 2019 | 52.71 | 52.71 | 52.71 | 52.71 | 26 | +0.21(+0.41%) |
Nov 14, 2019 | 52.49 | 52.49 | 52.49 | 52.49 | 18 | -0.35(-0.66%) |
Nov 13, 2019 | 52.84 | 52.84 | 52.84 | 52.84 | 9 | -0.26(-0.49%) |
Nov 12, 2019 | 52.89 | 53.10 | 52.89 | 53.10 | 106 | -0.12(-0.23%) |
Nov 11, 2019 | 53.23 | 53.23 | 53.23 | 53.23 | 0 | +0.06(+0.11%) |
Nov 08, 2019 | 53.10 | 53.17 | 53.10 | 53.17 | 26 | -0.30(-0.56%) |
Nov 07, 2019 | 53.47 | 53.47 | 53.47 | 53.47 | 18 | +0.19(+0.36%) |
Nov 06, 2019 | 53.28 | 53.28 | 53.28 | 53.28 | 2 | +0.21(+0.39%) |
Nov 05, 2019 | 52.57 | 53.07 | 52.57 | 53.07 | 79 | -0.18(-0.33%) |
Nov 04, 2019 | 53.14 | 53.25 | 53.14 | 53.25 | 397 | -0.13(-0.25%) |