Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.79 | 50.79 | 45.40 | 47.22 | 18,700 | -3.00(-5.97%) |
Jan 30, 2020 | 50.18 | 50.70 | 50.18 | 50.22 | 7,255 | -0.53(-1.04%) |
Jan 29, 2020 | 51.34 | 51.73 | 49.97 | 50.75 | 20,668 | -0.59(-1.15%) |
Jan 28, 2020 | 52.60 | 53.11 | 50.95 | 51.34 | 13,568 | -1.16(-2.21%) |
Jan 27, 2020 | 52.00 | 52.56 | 50.80 | 52.50 | 11,985 | +0.11(+0.21%) |
Jan 24, 2020 | 52.68 | 53.16 | 52.08 | 52.39 | 7,100 | -0.22(-0.42%) |
Jan 23, 2020 | 53.50 | 53.50 | 51.89 | 52.61 | 12,256 | -0.26(-0.49%) |
Jan 22, 2020 | 53.55 | 53.55 | 52.87 | 52.87 | 12,622 | -0.49(-0.92%) |
Jan 21, 2020 | 54.47 | 54.47 | 53.13 | 53.36 | 13,504 | -1.34(-2.45%) |
Jan 17, 2020 | 56.30 | 56.30 | 54.52 | 54.70 | 12,300 | -1.12(-2.01%) |
Jan 16, 2020 | 55.24 | 56.50 | 54.63 | 55.82 | 17,430 | +0.78(+1.42%) |
Jan 15, 2020 | 55.38 | 56.92 | 54.22 | 55.04 | 9,478 | -0.76(-1.36%) |
Jan 14, 2020 | 56.21 | 57.78 | 54.84 | 55.80 | 14,230 | -0.39(-0.69%) |
Jan 13, 2020 | 56.40 | 56.89 | 55.31 | 56.19 | 13,268 | -0.02(-0.04%) |
Jan 10, 2020 | 57.77 | 58.28 | 56.09 | 56.21 | 27,100 | -1.40(-2.43%) |
Jan 09, 2020 | 55.97 | 57.98 | 55.53 | 57.61 | 30,575 | +2.50(+4.54%) |
Jan 08, 2020 | 53.87 | 55.98 | 53.87 | 55.11 | 18,827 | +1.25(+2.32%) |
Jan 07, 2020 | 53.40 | 53.86 | 53.40 | 53.86 | 9,208 | +0.44(+0.82%) |
Jan 06, 2020 | 52.23 | 53.58 | 51.85 | 53.42 | 11,248 | +1.00(+1.91%) |
Jan 03, 2020 | 52.15 | 53.00 | 50.99 | 52.42 | 13,800 | -0.21(-0.40%) |
Jan 02, 2020 | 52.34 | 52.98 | 51.20 | 52.63 | 12,744 | +0.53(+1.02%) |
Dec 31, 2019 | 52.39 | 53.05 | 52.10 | 52.10 | 12,500 | -0.30(-0.57%) |
Dec 30, 2019 | 52.25 | 52.40 | 51.46 | 52.40 | 11,650 | +0.15(+0.29%) |
Dec 27, 2019 | 52.36 | 52.91 | 51.68 | 52.25 | 10,600 | -0.44(-0.84%) |
Dec 26, 2019 | 52.45 | 53.58 | 51.88 | 52.69 | 16,526 | +0.63(+1.21%) |
Dec 24, 2019 | 52.62 | 52.62 | 51.51 | 52.06 | 10,300 | +0.04(+0.08%) |
Dec 23, 2019 | 51.00 | 52.49 | 51.00 | 52.02 | 9,073 | +1.02(+2.00%) |
Dec 20, 2019 | 52.80 | 52.80 | 50.50 | 51.00 | 39,100 | -1.70(-3.23%) |
Dec 19, 2019 | 52.87 | 53.09 | 51.71 | 52.70 | 11,879 | -0.49(-0.92%) |
Dec 18, 2019 | 53.50 | 55.88 | 53.14 | 53.19 | 30,804 | -0.31(-0.58%) |
Dec 17, 2019 | 53.22 | 54.56 | 52.93 | 53.50 | 24,046 | -0.10(-0.19%) |
Dec 16, 2019 | 52.97 | 53.60 | 52.39 | 53.60 | 18,201 | +0.90(+1.71%) |
Dec 13, 2019 | 52.50 | 53.36 | 52.00 | 52.70 | 11,300 | +0.11(+0.21%) |
Dec 12, 2019 | 52.24 | 53.17 | 51.62 | 52.59 | 16,117 | +0.26(+0.50%) |
Dec 11, 2019 | 51.67 | 52.63 | 51.54 | 52.33 | 21,505 | +0.33(+0.63%) |
Dec 10, 2019 | 50.70 | 52.31 | 50.38 | 52.00 | 17,827 | +1.30(+2.56%) |
Dec 09, 2019 | 50.53 | 51.28 | 50.11 | 50.70 | 8,026 | +0.19(+0.38%) |
Dec 06, 2019 | 50.46 | 52.05 | 50.30 | 50.51 | 17,200 | +0.36(+0.72%) |
Dec 05, 2019 | 50.35 | 50.87 | 49.74 | 50.15 | 11,125 | +0.03(+0.06%) |
Dec 04, 2019 | 50.00 | 51.11 | 48.92 | 50.12 | 13,398 | +0.42(+0.85%) |
Dec 03, 2019 | 49.29 | 50.04 | 48.65 | 49.70 | 14,191 | +0.05(+0.10%) |
Dec 02, 2019 | 51.37 | 51.37 | 48.57 | 49.65 | 25,739 | -1.91(-3.70%) |
Nov 29, 2019 | 52.16 | 52.16 | 51.20 | 51.56 | 5,900 | -0.08(-0.15%) |
Nov 27, 2019 | 52.20 | 52.20 | 51.39 | 51.64 | 17,000 | -0.37(-0.71%) |
Nov 26, 2019 | 51.00 | 52.45 | 50.96 | 52.01 | 20,096 | +1.03(+2.02%) |
Nov 25, 2019 | 49.14 | 51.00 | 49.14 | 50.98 | 12,076 | +1.80(+3.66%) |
Nov 22, 2019 | 48.24 | 49.25 | 47.86 | 49.18 | 11,500 | +1.17(+2.44%) |
Nov 21, 2019 | 48.71 | 49.00 | 47.06 | 48.01 | 21,133 | -0.85(-1.74%) |
Nov 20, 2019 | 48.83 | 49.59 | 48.64 | 48.86 | 26,404 | -0.40(-0.81%) |
Nov 19, 2019 | 48.10 | 49.50 | 47.52 | 49.26 | 9,459 | +1.86(+3.92%) |
Nov 18, 2019 | 48.30 | 48.30 | 47.00 | 47.40 | 12,428 | -0.88(-1.82%) |
Nov 15, 2019 | 48.90 | 48.90 | 48.22 | 48.28 | 8,000 | -0.19(-0.39%) |
Nov 14, 2019 | 48.36 | 48.87 | 48.21 | 48.47 | 10,402 | -0.19(-0.39%) |
Nov 13, 2019 | 48.32 | 49.71 | 47.80 | 48.66 | 9,841 | -0.08(-0.16%) |
Nov 12, 2019 | 48.62 | 48.97 | 48.01 | 48.74 | 8,846 | +0.92(+1.92%) |
Nov 11, 2019 | 47.69 | 48.30 | 47.54 | 47.82 | 8,259 | +0.02(+0.04%) |
Nov 08, 2019 | 47.47 | 47.98 | 47.25 | 47.80 | 12,500 | +0.43(+0.91%) |
Nov 07, 2019 | 46.95 | 47.74 | 46.41 | 47.37 | 8,524 | +0.60(+1.28%) |
Nov 06, 2019 | 46.76 | 46.82 | 46.10 | 46.77 | 14,861 | -0.20(-0.43%) |
Nov 05, 2019 | 46.37 | 47.50 | 46.37 | 46.97 | 17,909 | +0.77(+1.67%) |
Nov 04, 2019 | 46.79 | 47.35 | 46.12 | 46.20 | 18,698 | -0.58(-1.24%) |