Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.09 | 50.09 | 49.31 | 49.38 | 8,733 | -0.78(-1.56%) |
Jan 30, 2020 | 49.84 | 50.16 | 49.65 | 50.16 | 30,386 | -0.25(-0.49%) |
Jan 29, 2020 | 50.62 | 50.79 | 50.37 | 50.40 | 62,885 | +0.05(+0.10%) |
Jan 28, 2020 | 49.87 | 50.37 | 49.79 | 50.36 | 7,760 | +0.43(+0.87%) |
Jan 27, 2020 | 50.03 | 50.28 | 49.80 | 49.92 | 16,651 | -1.12(-2.19%) |
Jan 24, 2020 | 51.27 | 51.58 | 50.84 | 51.04 | 9,938 | -0.07(-0.14%) |
Jan 23, 2020 | 50.84 | 51.14 | 50.69 | 51.11 | 11,914 | +0.24(+0.46%) |
Jan 22, 2020 | 51.29 | 51.46 | 50.82 | 50.88 | 98,625 | -0.25(-0.49%) |
Jan 21, 2020 | 51.17 | 51.64 | 51.00 | 51.13 | 36,477 | -0.13(-0.25%) |
Jan 17, 2020 | 51.11 | 51.46 | 51.00 | 51.26 | 22,285 | +0.30(+0.59%) |
Jan 16, 2020 | 50.63 | 50.97 | 50.63 | 50.96 | 31,682 | +0.30(+0.59%) |
Jan 15, 2020 | 50.54 | 50.94 | 50.50 | 50.66 | 12,291 | +0.22(+0.43%) |
Jan 14, 2020 | 50.36 | 51.29 | 50.25 | 50.44 | 57,676 | +0.07(+0.15%) |
Jan 13, 2020 | 49.89 | 50.41 | 49.89 | 50.37 | 17,439 | +0.79(+1.59%) |
Jan 10, 2020 | 49.68 | 49.91 | 49.56 | 49.58 | 8,934 | -0.15(-0.29%) |
Jan 09, 2020 | 49.80 | 50.17 | 49.72 | 49.72 | 12,189 | -0.00(-0.00%) |
Jan 08, 2020 | 49.47 | 49.86 | 49.47 | 49.72 | 7,113 | +0.24(+0.48%) |
Jan 07, 2020 | 49.54 | 49.75 | 49.42 | 49.49 | 11,550 | -0.03(-0.06%) |
Jan 06, 2020 | 49.38 | 49.66 | 49.24 | 49.52 | 9,991 | -0.20(-0.40%) |
Jan 03, 2020 | 49.45 | 49.84 | 49.45 | 49.72 | 53,807 | -0.27(-0.54%) |
Jan 02, 2020 | 50.00 | 50.17 | 49.66 | 49.99 | 17,779 | +0.24(+0.48%) |
Dec 31, 2019 | 49.69 | 50.04 | 49.51 | 49.75 | 11,243 | -0.01(-0.03%) |
Dec 30, 2019 | 49.95 | 50.28 | 49.66 | 49.76 | 9,609 | -0.17(-0.34%) |
Dec 27, 2019 | 49.97 | 50.31 | 49.79 | 49.93 | 12,949 | +0.23(+0.45%) |
Dec 26, 2019 | 49.76 | 49.92 | 49.71 | 49.71 | 5,674 | -0.01(-0.03%) |
Dec 24, 2019 | 49.73 | 49.96 | 49.50 | 49.72 | 11,946 | +0.03(+0.05%) |
Dec 23, 2019 | 49.75 | 49.95 | 49.52 | 49.70 | 13,350 | +0.05(+0.10%) |
Dec 20, 2019 | 49.51 | 49.89 | 49.46 | 49.65 | 11,759 | +0.15(+0.29%) |
Dec 19, 2019 | 49.32 | 49.73 | 49.05 | 49.50 | 11,045 | +0.03(+0.06%) |
Dec 18, 2019 | 49.31 | 49.70 | 49.14 | 49.47 | 11,656 | +0.13(+0.27%) |
Dec 17, 2019 | 49.36 | 49.66 | 49.22 | 49.34 | 13,307 | +0.14(+0.28%) |
Dec 16, 2019 | 49.36 | 49.75 | 49.20 | 49.20 | 29,248 | +0.20(+0.42%) |
Dec 13, 2019 | 48.97 | 49.32 | 48.85 | 48.99 | 8,442 | +0.21(+0.43%) |
Dec 12, 2019 | 48.65 | 49.06 | 48.35 | 48.78 | 9,606 | +0.43(+0.88%) |
Dec 11, 2019 | 47.87 | 48.46 | 47.87 | 48.36 | 10,189 | +0.50(+1.05%) |
Dec 10, 2019 | 47.85 | 48.27 | 47.81 | 47.86 | 13,601 | -0.25(-0.52%) |
Dec 09, 2019 | 47.98 | 48.32 | 47.95 | 48.11 | 6,373 | +0.05(+0.11%) |
Dec 06, 2019 | 47.95 | 48.52 | 47.95 | 48.05 | 9,046 | +0.28(+0.59%) |
Dec 05, 2019 | 47.63 | 47.86 | 47.55 | 47.77 | 12,789 | +0.18(+0.37%) |
Dec 04, 2019 | 47.23 | 47.95 | 47.23 | 47.60 | 13,958 | +0.23(+0.48%) |
Dec 03, 2019 | 46.88 | 47.37 | 46.76 | 47.37 | 8,230 | +0.02(+0.04%) |
Dec 02, 2019 | 47.58 | 47.72 | 47.19 | 47.35 | 8,435 | -0.09(-0.19%) |
Nov 29, 2019 | 47.57 | 47.77 | 47.44 | 47.44 | 6,332 | -0.22(-0.46%) |
Nov 27, 2019 | 47.48 | 47.91 | 47.48 | 47.66 | 11,759 | +0.25(+0.52%) |
Nov 26, 2019 | 47.31 | 47.72 | 47.28 | 47.41 | 25,465 | +0.23(+0.49%) |
Nov 25, 2019 | 46.76 | 47.47 | 46.76 | 47.18 | 14,615 | +0.70(+1.50%) |
Nov 22, 2019 | 47.01 | 47.01 | 46.26 | 46.48 | 12,061 | +0.05(+0.12%) |
Nov 21, 2019 | 46.41 | 46.64 | 46.30 | 46.43 | 4,600 | -0.21(-0.44%) |
Nov 20, 2019 | 46.76 | 47.10 | 46.41 | 46.63 | 7,447 | -0.39(-0.84%) |
Nov 19, 2019 | 46.71 | 47.13 | 46.70 | 47.03 | 11,475 | +0.24(+0.51%) |
Nov 18, 2019 | 46.75 | 46.97 | 46.52 | 46.79 | 7,426 | -0.17(-0.36%) |
Nov 15, 2019 | 46.98 | 47.14 | 46.75 | 46.96 | 4,623 | +0.55(+1.18%) |
Nov 14, 2019 | 46.26 | 46.46 | 46.24 | 46.41 | 6,663 | +0.22(+0.47%) |
Nov 13, 2019 | 46.42 | 46.66 | 46.11 | 46.19 | 7,843 | -0.24(-0.52%) |
Nov 12, 2019 | 46.25 | 46.87 | 46.25 | 46.44 | 6,302 | -0.04(-0.09%) |
Nov 11, 2019 | 46.27 | 46.71 | 46.27 | 46.48 | 3,816 | -0.07(-0.14%) |
Nov 08, 2019 | 46.48 | 46.77 | 46.32 | 46.55 | 3,819 | -0.24(-0.50%) |
Nov 07, 2019 | 46.95 | 47.26 | 46.50 | 46.78 | 27,987 | +0.26(+0.56%) |
Nov 06, 2019 | 46.51 | 46.83 | 46.41 | 46.52 | 28,532 | -0.12(-0.26%) |
Nov 05, 2019 | 46.46 | 46.82 | 46.39 | 46.64 | 15,164 | -0.02(-0.05%) |
Nov 04, 2019 | 46.58 | 46.86 | 46.57 | 46.66 | 9,272 | +0.34(+0.73%) |