Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.09 | 51.18 | 50.45 | 50.70 | 1,133,935 | -0.80(-1.54%) |
Jan 30, 2020 | 51.13 | 51.55 | 50.96 | 51.50 | 1,068,412 | -0.05(-0.10%) |
Jan 29, 2020 | 51.86 | 51.88 | 51.16 | 51.55 | 1,341,758 | -0.22(-0.42%) |
Jan 28, 2020 | 51.26 | 51.79 | 51.03 | 51.76 | 1,299,460 | +0.63(+1.23%) |
Jan 27, 2020 | 50.74 | 51.32 | 50.25 | 51.13 | 1,523,351 | -0.53(-1.03%) |
Jan 24, 2020 | 51.95 | 52.26 | 51.56 | 51.66 | 1,429,461 | -0.17(-0.34%) |
Jan 23, 2020 | 51.15 | 51.85 | 51.03 | 51.84 | 1,852,444 | +0.60(+1.16%) |
Jan 22, 2020 | 51.56 | 51.75 | 51.24 | 51.24 | 1,703,573 | -0.19(-0.37%) |
Jan 21, 2020 | 51.54 | 51.56 | 51.22 | 51.43 | 1,047,548 | -0.15(-0.29%) |
Jan 17, 2020 | 51.28 | 51.90 | 51.15 | 51.58 | 1,622,253 | +0.47(+0.92%) |
Jan 16, 2020 | 50.48 | 51.12 | 50.39 | 51.11 | 1,593,356 | +0.82(+1.63%) |
Jan 15, 2020 | 49.91 | 50.34 | 49.84 | 50.29 | 1,253,319 | +0.51(+1.01%) |
Jan 14, 2020 | 49.39 | 49.89 | 49.16 | 49.78 | 1,651,680 | +0.35(+0.70%) |
Jan 13, 2020 | 48.58 | 49.46 | 48.58 | 49.44 | 1,411,399 | +1.09(+2.26%) |
Jan 10, 2020 | 48.44 | 48.48 | 48.14 | 48.34 | 1,000,659 | +0.10(+0.21%) |
Jan 09, 2020 | 48.10 | 48.56 | 48.09 | 48.24 | 1,314,942 | +0.31(+0.66%) |
Jan 08, 2020 | 47.90 | 48.20 | 47.88 | 47.93 | 1,664,001 | +0.06(+0.12%) |
Jan 07, 2020 | 48.13 | 48.27 | 47.86 | 47.87 | 761,664 | -0.30(-0.62%) |
Jan 06, 2020 | 47.70 | 48.17 | 47.61 | 48.17 | 922,131 | +0.25(+0.52%) |
Jan 03, 2020 | 47.53 | 48.24 | 47.46 | 47.92 | 1,187,294 | -0.02(-0.03%) |
Jan 02, 2020 | 47.96 | 48.18 | 47.63 | 47.94 | 2,037,933 | +0.06(+0.12%) |
Dec 31, 2019 | 47.90 | 47.99 | 47.65 | 47.88 | 1,290,269 | -0.02(-0.03%) |
Dec 30, 2019 | 48.11 | 48.15 | 47.72 | 47.90 | 1,071,820 | -0.22(-0.45%) |
Dec 27, 2019 | 48.21 | 48.24 | 47.83 | 48.11 | 885,732 | +0.12(+0.26%) |
Dec 26, 2019 | 47.85 | 48.04 | 47.67 | 47.99 | 575,881 | +0.25(+0.52%) |
Dec 24, 2019 | 47.69 | 47.77 | 47.32 | 47.74 | 648,032 | +0.05(+0.10%) |
Dec 23, 2019 | 48.25 | 48.38 | 47.64 | 47.69 | 1,094,168 | -0.59(-1.22%) |
Dec 20, 2019 | 48.17 | 48.80 | 48.17 | 48.28 | 1,191,036 | -0.07(-0.15%) |
Dec 19, 2019 | 47.81 | 48.48 | 47.79 | 48.35 | 1,281,948 | +0.44(+0.92%) |
Dec 18, 2019 | 48.05 | 48.14 | 47.81 | 47.91 | 878,585 | -0.10(-0.21%) |
Dec 17, 2019 | 48.04 | 48.11 | 47.67 | 48.01 | 1,229,488 | +0.04(+0.09%) |
Dec 16, 2019 | 47.83 | 48.07 | 47.67 | 47.97 | 3,169,572 | +0.42(+0.89%) |
Dec 13, 2019 | 47.39 | 47.69 | 47.17 | 47.55 | 2,379,659 | +0.12(+0.24%) |
Dec 12, 2019 | 48.18 | 48.31 | 47.36 | 47.43 | 2,095,616 | -0.75(-1.55%) |
Dec 11, 2019 | 48.09 | 48.46 | 47.96 | 48.18 | 1,065,403 | +0.20(+0.41%) |
Dec 10, 2019 | 47.88 | 48.05 | 47.55 | 47.98 | 1,171,708 | +0.00(+0.00%) |
Dec 09, 2019 | 48.22 | 48.35 | 47.96 | 47.98 | 1,563,917 | -0.27(-0.55%) |
Dec 06, 2019 | 48.62 | 48.67 | 48.14 | 48.24 | 1,815,286 | +0.07(+0.14%) |
Dec 05, 2019 | 48.15 | 48.25 | 47.94 | 48.18 | 1,452,265 | +0.18(+0.38%) |
Dec 04, 2019 | 47.63 | 48.05 | 47.42 | 47.99 | 1,692,502 | +0.63(+1.33%) |
Dec 03, 2019 | 47.22 | 47.46 | 46.93 | 47.37 | 1,629,698 | -0.21(-0.44%) |
Dec 02, 2019 | 48.21 | 48.22 | 47.41 | 47.57 | 2,319,708 | -0.81(-1.68%) |
Nov 29, 2019 | 48.43 | 48.64 | 48.24 | 48.38 | 652,498 | +0.17(+0.34%) |
Nov 27, 2019 | 47.95 | 48.24 | 47.84 | 48.22 | 784,447 | +0.46(+0.97%) |
Nov 26, 2019 | 47.33 | 47.78 | 47.33 | 47.75 | 960,815 | +0.41(+0.87%) |
Nov 25, 2019 | 47.09 | 47.40 | 47.00 | 47.34 | 1,265,446 | +0.35(+0.75%) |
Nov 22, 2019 | 46.96 | 47.05 | 46.79 | 46.99 | 700,432 | +0.04(+0.09%) |
Nov 21, 2019 | 47.08 | 47.17 | 46.80 | 46.95 | 1,402,727 | -0.21(-0.45%) |
Nov 20, 2019 | 46.99 | 47.17 | 46.85 | 47.16 | 1,702,091 | +0.06(+0.12%) |
Nov 19, 2019 | 47.33 | 47.52 | 46.83 | 47.10 | 1,942,128 | -0.20(-0.42%) |
Nov 18, 2019 | 47.25 | 47.44 | 47.01 | 47.30 | 1,412,129 | +0.04(+0.09%) |
Nov 15, 2019 | 47.36 | 47.72 | 46.98 | 47.26 | 2,045,893 | -0.26(-0.54%) |
Nov 14, 2019 | 47.33 | 47.82 | 46.50 | 47.52 | 1,669,190 | +0.40(+0.86%) |
Nov 13, 2019 | 46.74 | 47.19 | 46.68 | 47.11 | 1,853,120 | +0.26(+0.54%) |
Nov 12, 2019 | 46.91 | 47.03 | 46.77 | 46.86 | 1,193,157 | -0.06(-0.12%) |
Nov 11, 2019 | 46.31 | 46.97 | 46.31 | 46.91 | 1,057,306 | +0.51(+1.10%) |
Nov 08, 2019 | 46.55 | 46.61 | 46.30 | 46.40 | 1,109,756 | -0.15(-0.32%) |
Nov 07, 2019 | 46.45 | 46.80 | 46.43 | 46.55 | 1,347,088 | +0.26(+0.55%) |
Nov 06, 2019 | 46.01 | 46.30 | 45.81 | 46.30 | 1,405,836 | +0.25(+0.54%) |
Nov 05, 2019 | 46.43 | 46.53 | 45.97 | 46.05 | 1,624,138 | -0.24(-0.52%) |
Nov 04, 2019 | 46.40 | 46.46 | 45.93 | 46.29 | 1,889,748 | +0.23(+0.50%) |