Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.95 | 49.38 | 48.89 | 49.33 | 163,500 | +0.05(+0.10%) |
Jan 30, 2020 | 49.15 | 49.36 | 49.12 | 49.28 | 255,721 | +0.20(+0.41%) |
Jan 29, 2020 | 49.07 | 49.15 | 49.05 | 49.08 | 59,408 | +0.01(+0.02%) |
Jan 28, 2020 | 49.21 | 49.21 | 49.04 | 49.07 | 48,893 | -0.03(-0.06%) |
Jan 27, 2020 | 49.03 | 49.15 | 48.36 | 49.10 | 191,270 | +0.16(+0.33%) |
Jan 24, 2020 | 48.90 | 48.97 | 48.84 | 48.94 | 194,800 | +0.02(+0.04%) |
Jan 23, 2020 | 48.93 | 48.97 | 48.83 | 48.92 | 49,669 | +0.14(+0.29%) |
Jan 22, 2020 | 48.72 | 48.78 | 48.57 | 48.78 | 114,443 | +0.01(+0.02%) |
Jan 21, 2020 | 48.75 | 48.78 | 48.66 | 48.77 | 329,684 | +0.09(+0.18%) |
Jan 17, 2020 | 48.60 | 48.76 | 48.60 | 48.68 | 96,100 | -0.06(-0.12%) |
Jan 16, 2020 | 48.80 | 48.86 | 48.69 | 48.74 | 69,603 | -0.08(-0.16%) |
Jan 15, 2020 | 48.78 | 48.90 | 48.72 | 48.82 | 166,094 | +0.02(+0.04%) |
Jan 14, 2020 | 48.77 | 48.84 | 48.68 | 48.80 | 86,137 | +0.00(+0.00%) |
Jan 13, 2020 | 48.95 | 48.98 | 48.77 | 48.80 | 56,901 | -0.19(-0.39%) |
Jan 10, 2020 | 48.98 | 49.09 | 48.93 | 48.99 | 71,300 | +0.03(+0.06%) |
Jan 09, 2020 | 48.95 | 49.00 | 48.87 | 48.96 | 55,333 | -0.14(-0.29%) |
Jan 08, 2020 | 49.42 | 49.50 | 49.05 | 49.10 | 48,358 | -0.27(-0.55%) |
Jan 07, 2020 | 49.36 | 49.49 | 49.26 | 49.37 | 32,225 | +0.14(+0.28%) |
Jan 06, 2020 | 49.31 | 49.41 | 49.12 | 49.23 | 161,760 | -0.08(-0.16%) |
Jan 03, 2020 | 49.16 | 49.42 | 49.12 | 49.31 | 39,100 | +0.20(+0.41%) |
Jan 02, 2020 | 49.31 | 49.34 | 49.06 | 49.11 | 32,990 | +0.10(+0.20%) |
Dec 31, 2019 | 48.96 | 49.24 | 48.95 | 49.01 | 88,000 | +0.09(+0.18%) |
Dec 30, 2019 | 48.93 | 48.99 | 48.72 | 48.92 | 50,586 | +0.22(+0.45%) |
Dec 27, 2019 | 48.78 | 48.92 | 48.61 | 48.70 | 70,100 | +0.04(+0.08%) |
Dec 26, 2019 | 48.65 | 48.87 | 48.56 | 48.66 | 314,454 | -0.13(-0.27%) |
Dec 24, 2019 | 49.00 | 49.00 | 48.74 | 48.79 | 163,900 | +0.17(+0.35%) |
Dec 23, 2019 | 48.51 | 48.77 | 48.43 | 48.62 | 126,766 | +0.77(+1.61%) |
Dec 20, 2019 | 48.06 | 48.24 | 47.85 | 47.85 | 52,000 | -0.15(-0.31%) |
Dec 19, 2019 | 47.72 | 48.08 | 47.72 | 48.00 | 23,448 | +0.33(+0.69%) |
Dec 18, 2019 | 47.59 | 47.73 | 47.46 | 47.67 | 28,369 | +0.27(+0.57%) |
Dec 17, 2019 | 47.35 | 47.55 | 47.26 | 47.40 | 30,042 | +0.04(+0.08%) |
Dec 16, 2019 | 47.46 | 47.66 | 47.35 | 47.36 | 13,770 | -0.14(-0.29%) |
Dec 13, 2019 | 47.98 | 48.10 | 47.40 | 47.50 | 39,100 | -0.76(-1.57%) |
Dec 12, 2019 | 48.27 | 48.44 | 48.11 | 48.26 | 46,067 | +0.35(+0.73%) |
Dec 11, 2019 | 47.71 | 47.91 | 47.69 | 47.91 | 46,997 | +0.29(+0.61%) |
Dec 10, 2019 | 47.55 | 47.86 | 47.55 | 47.62 | 86,351 | +0.32(+0.68%) |
Dec 09, 2019 | 47.01 | 47.36 | 46.88 | 47.30 | 82,128 | +0.32(+0.68%) |
Dec 06, 2019 | 46.98 | 47.08 | 46.89 | 46.98 | 22,200 | +0.14(+0.30%) |
Dec 05, 2019 | 46.80 | 46.99 | 46.64 | 46.84 | 46,720 | -0.13(-0.28%) |
Dec 04, 2019 | 47.12 | 47.12 | 46.93 | 46.97 | 45,104 | -0.15(-0.32%) |
Dec 03, 2019 | 46.97 | 47.21 | 46.90 | 47.12 | 51,547 | -0.01(-0.02%) |
Dec 02, 2019 | 46.52 | 47.13 | 46.52 | 47.13 | 71,639 | +0.23(+0.49%) |
Nov 29, 2019 | 46.88 | 47.01 | 46.38 | 46.90 | 18,200 | -0.34(-0.72%) |
Nov 27, 2019 | 47.33 | 47.45 | 47.22 | 47.24 | 76,100 | -0.07(-0.15%) |
Nov 26, 2019 | 47.40 | 47.45 | 47.22 | 47.31 | 155,075 | -0.04(-0.08%) |
Nov 25, 2019 | 47.35 | 47.48 | 47.27 | 47.35 | 72,589 | -0.03(-0.06%) |
Nov 22, 2019 | 47.46 | 47.55 | 47.34 | 47.38 | 74,100 | -0.04(-0.08%) |
Nov 21, 2019 | 47.40 | 47.48 | 47.27 | 47.42 | 107,754 | +0.15(+0.32%) |
Nov 20, 2019 | 47.45 | 47.58 | 47.12 | 47.27 | 211,940 | -0.29(-0.61%) |
Nov 19, 2019 | 47.43 | 47.65 | 47.37 | 47.56 | 1,237,396 | +0.46(+0.98%) |
Nov 18, 2019 | 47.04 | 47.51 | 46.80 | 47.10 | 912,268 | -1.03(-2.14%) |
Nov 15, 2019 | 46.75 | 48.30 | 45.85 | 48.13 | 751,000 | -2.50(-4.94%) |
Nov 14, 2019 | 51.24 | 51.97 | 50.21 | 50.63 | 682,948 | -1.00(-1.94%) |
Nov 13, 2019 | 45.94 | 51.67 | 45.94 | 51.63 | 974,462 | +10.85(+26.61%) |
Nov 12, 2019 | 40.70 | 40.93 | 40.62 | 40.78 | 378,557 | +1.05(+2.64%) |
Nov 11, 2019 | 39.86 | 39.87 | 39.58 | 39.73 | 274,694 | -0.10(-0.25%) |
Nov 08, 2019 | 39.96 | 39.96 | 39.50 | 39.83 | 401,000 | -0.94(-2.31%) |
Nov 07, 2019 | 40.03 | 40.98 | 40.03 | 40.77 | 468,795 | +2.64(+6.92%) |
Nov 06, 2019 | 38.07 | 38.19 | 37.99 | 38.13 | 41,712 | -0.16(-0.42%) |
Nov 05, 2019 | 38.30 | 38.38 | 37.87 | 38.29 | 114,321 | -0.11(-0.29%) |
Nov 04, 2019 | 38.62 | 38.62 | 38.30 | 38.40 | 50,789 | +0.08(+0.21%) |