Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.66 | 50.67 | 50.59 | 50.67 | 16,465 | +0.07(+0.14%) |
Jan 30, 2020 | 50.67 | 50.67 | 50.58 | 50.60 | 24,014 | +0.04(+0.07%) |
Jan 29, 2020 | 50.50 | 50.62 | 50.50 | 50.57 | 14,957 | +0.00(+0.00%) |
Jan 28, 2020 | 50.66 | 50.66 | 50.48 | 50.57 | 40,376 | -0.02(-0.04%) |
Jan 27, 2020 | 50.59 | 50.61 | 50.50 | 50.58 | 32,624 | +0.18(+0.36%) |
Jan 24, 2020 | 50.46 | 50.52 | 50.39 | 50.40 | 57,796 | -0.10(-0.20%) |
Jan 23, 2020 | 50.43 | 50.51 | 50.39 | 50.50 | 28,088 | +0.14(+0.29%) |
Jan 22, 2020 | 50.42 | 50.42 | 50.32 | 50.36 | 25,562 | -0.05(-0.09%) |
Jan 21, 2020 | 50.47 | 50.47 | 50.38 | 50.40 | 49,970 | +0.06(+0.13%) |
Jan 17, 2020 | 50.39 | 50.39 | 50.30 | 50.34 | 22,985 | -0.02(-0.04%) |
Jan 16, 2020 | 50.34 | 50.39 | 50.29 | 50.36 | 35,955 | +0.04(+0.08%) |
Jan 15, 2020 | 50.26 | 50.32 | 50.26 | 50.32 | 31,980 | +0.08(+0.17%) |
Jan 14, 2020 | 50.22 | 50.30 | 50.12 | 50.23 | 34,595 | +0.04(+0.09%) |
Jan 13, 2020 | 50.21 | 50.21 | 50.13 | 50.19 | 33,007 | -0.00(-0.01%) |
Jan 10, 2020 | 50.23 | 50.23 | 50.09 | 50.20 | 29,947 | +0.07(+0.13%) |
Jan 09, 2020 | 50.16 | 50.16 | 50.10 | 50.13 | 17,160 | -0.04(-0.07%) |
Jan 08, 2020 | 50.19 | 50.21 | 50.14 | 50.16 | 63,299 | +0.05(+0.09%) |
Jan 07, 2020 | 50.14 | 50.16 | 50.04 | 50.12 | 25,767 | +0.01(+0.02%) |
Jan 06, 2020 | 50.17 | 50.17 | 50.04 | 50.10 | 30,268 | +0.02(+0.04%) |
Jan 03, 2020 | 50.05 | 50.09 | 50.00 | 50.09 | 27,406 | +0.12(+0.24%) |
Jan 02, 2020 | 50.01 | 50.01 | 49.95 | 49.97 | 111,427 | +0.03(+0.05%) |
Dec 31, 2019 | 49.91 | 49.95 | 49.84 | 49.94 | 30,831 | +0.01(+0.02%) |
Dec 30, 2019 | 50.20 | 50.20 | 49.81 | 49.93 | 18,614 | -0.01(-0.03%) |
Dec 27, 2019 | 49.98 | 49.98 | 49.85 | 49.95 | 27,458 | +0.03(+0.05%) |
Dec 26, 2019 | 50.05 | 50.05 | 49.77 | 49.92 | 18,275 | +0.03(+0.05%) |
Dec 24, 2019 | 49.89 | 49.89 | 49.78 | 49.89 | 15,500 | +0.01(+0.02%) |
Dec 23, 2019 | 49.90 | 49.94 | 49.78 | 49.88 | 12,879 | +0.01(+0.02%) |
Dec 20, 2019 | 49.88 | 49.88 | 49.80 | 49.87 | 13,729 | +0.01(+0.02%) |
Dec 19, 2019 | 49.83 | 49.87 | 49.79 | 49.87 | 30,542 | +0.01(+0.02%) |
Dec 18, 2019 | 49.86 | 49.86 | 49.85 | 49.86 | 19,077 | +0.00(+0.01%) |
Dec 17, 2019 | 49.85 | 49.86 | 49.85 | 49.85 | 24,537 | +0.03(+0.06%) |
Dec 16, 2019 | 49.77 | 49.88 | 49.77 | 49.82 | 26,210 | -0.05(-0.09%) |
Dec 13, 2019 | 49.86 | 49.90 | 49.79 | 49.87 | 6,864 | +0.05(+0.09%) |
Dec 12, 2019 | 49.83 | 49.86 | 49.82 | 49.82 | 11,460 | -0.07(-0.14%) |
Dec 11, 2019 | 49.93 | 49.93 | 49.77 | 49.89 | 15,596 | +0.06(+0.13%) |
Dec 10, 2019 | 50.28 | 50.28 | 49.77 | 49.83 | 14,788 | -0.01(-0.02%) |
Dec 09, 2019 | 49.86 | 49.86 | 49.80 | 49.84 | 19,139 | +0.06(+0.12%) |
Dec 06, 2019 | 49.79 | 49.79 | 49.73 | 49.78 | 16,940 | -0.01(-0.02%) |
Dec 05, 2019 | 49.79 | 49.80 | 49.77 | 49.79 | 11,988 | +0.01(+0.01%) |
Dec 04, 2019 | 49.84 | 49.86 | 49.72 | 49.78 | 10,364 | -0.04(-0.07%) |
Dec 03, 2019 | 49.68 | 49.83 | 49.68 | 49.82 | 18,245 | +0.10(+0.21%) |
Dec 02, 2019 | 49.72 | 49.74 | 49.68 | 49.72 | 21,290 | +0.03(+0.05%) |
Nov 29, 2019 | 49.72 | 49.72 | 49.65 | 49.69 | 8,985 | -0.06(-0.13%) |
Nov 27, 2019 | 49.76 | 49.76 | 49.72 | 49.75 | 15,419 | +0.00(+0.00%) |
Nov 26, 2019 | 49.79 | 49.79 | 49.66 | 49.75 | 25,468 | +0.09(+0.18%) |
Nov 25, 2019 | 49.62 | 49.71 | 49.61 | 49.66 | 15,530 | -0.02(-0.05%) |
Nov 22, 2019 | 49.71 | 49.71 | 49.67 | 49.68 | 14,310 | +0.01(+0.03%) |
Nov 21, 2019 | 49.67 | 49.67 | 49.61 | 49.67 | 11,523 | -0.00(-0.01%) |
Nov 20, 2019 | 49.64 | 49.71 | 49.63 | 49.68 | 19,504 | +0.09(+0.18%) |
Nov 19, 2019 | 49.59 | 49.60 | 49.52 | 49.59 | 8,792 | -0.00(-0.00%) |
Nov 18, 2019 | 49.54 | 49.61 | 49.52 | 49.59 | 29,829 | -0.02(-0.04%) |
Nov 15, 2019 | 49.58 | 49.62 | 49.49 | 49.61 | 19,301 | +0.05(+0.11%) |
Nov 14, 2019 | 49.57 | 49.57 | 49.52 | 49.55 | 10,411 | +0.03(+0.05%) |
Nov 13, 2019 | 49.49 | 49.54 | 49.45 | 49.53 | 11,820 | +0.09(+0.17%) |
Nov 12, 2019 | 49.47 | 49.47 | 49.39 | 49.44 | 24,740 | -0.02(-0.04%) |
Nov 11, 2019 | 49.52 | 49.52 | 49.38 | 49.46 | 4,954 | +0.06(+0.12%) |
Nov 08, 2019 | 49.49 | 49.53 | 49.36 | 49.40 | 100,391 | -0.04(-0.08%) |
Nov 07, 2019 | 49.54 | 49.54 | 49.43 | 49.44 | 18,564 | -0.16(-0.33%) |
Nov 06, 2019 | 49.58 | 49.64 | 49.58 | 49.60 | 18,107 | +0.02(+0.05%) |
Nov 05, 2019 | 49.62 | 49.62 | 49.54 | 49.58 | 24,138 | -0.06(-0.13%) |
Nov 04, 2019 | 49.65 | 49.66 | 49.63 | 49.64 | 21,076 | -0.02(-0.04%) |