Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.62 | 50.83 | 48.88 | 49.07 | 177,800 | -1.94(-3.80%) |
Jan 30, 2020 | 50.18 | 51.02 | 50.18 | 51.01 | 151,711 | +0.26(+0.51%) |
Jan 29, 2020 | 50.70 | 51.12 | 50.62 | 50.75 | 134,695 | +0.05(+0.10%) |
Jan 28, 2020 | 51.04 | 51.49 | 50.49 | 50.70 | 172,836 | -0.03(-0.06%) |
Jan 27, 2020 | 49.80 | 51.09 | 48.77 | 50.73 | 204,158 | -0.14(-0.28%) |
Jan 24, 2020 | 51.87 | 51.87 | 50.52 | 50.87 | 199,500 | -1.08(-2.08%) |
Jan 23, 2020 | 51.55 | 51.99 | 50.94 | 51.95 | 225,936 | +0.08(+0.15%) |
Jan 22, 2020 | 51.76 | 52.23 | 51.60 | 51.87 | 172,006 | +0.11(+0.21%) |
Jan 21, 2020 | 52.62 | 52.62 | 51.45 | 51.76 | 313,641 | -0.92(-1.75%) |
Jan 17, 2020 | 53.67 | 53.67 | 52.62 | 52.68 | 229,100 | -0.60(-1.13%) |
Jan 16, 2020 | 53.27 | 53.72 | 52.94 | 53.28 | 294,418 | +0.45(+0.85%) |
Jan 15, 2020 | 52.22 | 53.74 | 52.22 | 52.83 | 389,186 | +0.27(+0.51%) |
Jan 14, 2020 | 51.76 | 52.89 | 51.44 | 52.56 | 386,326 | +0.68(+1.31%) |
Jan 13, 2020 | 49.87 | 51.88 | 49.87 | 51.88 | 317,539 | +2.01(+4.03%) |
Jan 10, 2020 | 51.05 | 51.05 | 49.80 | 49.87 | 251,000 | -1.33(-2.60%) |
Jan 09, 2020 | 50.06 | 51.76 | 49.94 | 51.20 | 480,227 | +1.40(+2.81%) |
Jan 08, 2020 | 50.57 | 50.87 | 49.63 | 49.80 | 375,850 | -0.70(-1.39%) |
Jan 07, 2020 | 50.26 | 50.97 | 50.04 | 50.50 | 503,596 | -0.67(-1.31%) |
Jan 06, 2020 | 51.03 | 51.26 | 50.62 | 51.17 | 221,883 | -0.43(-0.83%) |
Jan 03, 2020 | 50.09 | 51.63 | 50.09 | 51.60 | 348,200 | +0.81(+1.59%) |
Jan 02, 2020 | 51.23 | 51.45 | 50.07 | 50.79 | 379,762 | -0.09(-0.18%) |
Dec 31, 2019 | 50.75 | 51.11 | 50.64 | 50.88 | 214,900 | +0.13(+0.26%) |
Dec 30, 2019 | 50.80 | 51.28 | 50.57 | 50.75 | 179,884 | +0.13(+0.26%) |
Dec 27, 2019 | 51.28 | 51.35 | 50.43 | 50.62 | 149,500 | -0.59(-1.15%) |
Dec 26, 2019 | 51.35 | 51.35 | 50.89 | 51.21 | 127,379 | +0.04(+0.08%) |
Dec 24, 2019 | 50.94 | 51.17 | 50.64 | 51.17 | 155,500 | +0.38(+0.75%) |
Dec 23, 2019 | 51.13 | 51.13 | 50.37 | 50.79 | 167,973 | -0.34(-0.66%) |
Dec 20, 2019 | 50.93 | 51.20 | 50.35 | 51.13 | 545,400 | +0.28(+0.55%) |
Dec 19, 2019 | 50.91 | 51.45 | 50.72 | 50.85 | 407,241 | +0.61(+1.21%) |
Dec 18, 2019 | 50.30 | 50.37 | 49.36 | 50.24 | 385,328 | +0.19(+0.38%) |
Dec 17, 2019 | 50.66 | 51.00 | 50.03 | 50.05 | 329,455 | -0.54(-1.07%) |
Dec 16, 2019 | 51.18 | 51.29 | 50.45 | 50.59 | 341,842 | -0.04(-0.08%) |
Dec 13, 2019 | 51.37 | 51.80 | 50.57 | 50.63 | 190,400 | -1.04(-2.01%) |
Dec 12, 2019 | 51.19 | 52.17 | 50.84 | 51.67 | 319,945 | +0.74(+1.45%) |
Dec 11, 2019 | 50.73 | 51.16 | 50.15 | 50.93 | 491,372 | +0.27(+0.53%) |
Dec 10, 2019 | 49.95 | 50.70 | 49.83 | 50.66 | 325,637 | +0.71(+1.42%) |
Dec 09, 2019 | 49.72 | 50.47 | 49.52 | 49.95 | 594,913 | +0.20(+0.40%) |
Dec 06, 2019 | 48.65 | 49.79 | 48.65 | 49.75 | 427,900 | +1.24(+2.56%) |
Dec 05, 2019 | 48.22 | 48.64 | 48.02 | 48.51 | 219,428 | +0.36(+0.75%) |
Dec 04, 2019 | 47.72 | 48.15 | 47.58 | 48.15 | 304,137 | +0.72(+1.52%) |
Dec 03, 2019 | 47.06 | 47.48 | 46.83 | 47.43 | 303,144 | -0.03(-0.06%) |
Dec 02, 2019 | 47.84 | 48.46 | 47.38 | 47.46 | 374,323 | -0.32(-0.67%) |
Nov 29, 2019 | 48.07 | 48.23 | 47.64 | 47.78 | 324,000 | -0.54(-1.12%) |
Nov 27, 2019 | 48.71 | 48.89 | 48.27 | 48.32 | 164,300 | -0.43(-0.88%) |
Nov 26, 2019 | 49.00 | 49.14 | 48.33 | 48.75 | 378,402 | -0.30(-0.61%) |
Nov 25, 2019 | 47.72 | 49.56 | 47.71 | 49.05 | 387,432 | +1.49(+3.13%) |
Nov 22, 2019 | 47.59 | 47.73 | 47.18 | 47.56 | 170,200 | +0.01(+0.02%) |
Nov 21, 2019 | 47.64 | 47.83 | 47.38 | 47.55 | 201,391 | +0.00(+0.00%) |
Nov 20, 2019 | 46.68 | 47.79 | 45.54 | 47.55 | 298,161 | +0.54(+1.15%) |
Nov 19, 2019 | 47.56 | 47.95 | 46.74 | 47.01 | 214,643 | -0.37(-0.78%) |
Nov 18, 2019 | 47.43 | 47.66 | 46.85 | 47.38 | 310,414 | -0.22(-0.46%) |
Nov 15, 2019 | 48.03 | 48.37 | 47.37 | 47.60 | 234,100 | -0.16(-0.34%) |
Nov 14, 2019 | 46.94 | 47.78 | 46.94 | 47.76 | 252,340 | +0.80(+1.70%) |
Nov 13, 2019 | 47.26 | 47.61 | 46.68 | 46.96 | 391,734 | -0.71(-1.49%) |
Nov 12, 2019 | 46.57 | 47.67 | 46.51 | 47.67 | 289,417 | +1.13(+2.43%) |
Nov 11, 2019 | 45.99 | 46.55 | 45.63 | 46.54 | 251,047 | +0.17(+0.37%) |
Nov 08, 2019 | 45.88 | 47.12 | 45.79 | 46.37 | 627,400 | +0.57(+1.24%) |
Nov 07, 2019 | 46.64 | 46.64 | 45.76 | 45.80 | 543,611 | -0.40(-0.87%) |
Nov 06, 2019 | 46.08 | 46.62 | 45.71 | 46.20 | 738,041 | +0.12(+0.26%) |
Nov 05, 2019 | 47.18 | 47.33 | 45.68 | 46.08 | 469,658 | -1.01(-2.14%) |
Nov 04, 2019 | 47.05 | 48.14 | 46.83 | 47.09 | 479,695 | +0.50(+1.07%) |