Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.65 | 49.65 | 48.65 | 49.47 | 101,258 | +0.82(+1.69%) |
Jan 30, 2020 | 49.20 | 49.33 | 48.65 | 48.65 | 63,768 | -0.18(-0.37%) |
Jan 29, 2020 | 48.37 | 48.83 | 47.92 | 48.83 | 54,547 | +0.27(+0.56%) |
Jan 28, 2020 | 48.65 | 48.83 | 48.19 | 48.56 | 79,468 | -0.64(-1.30%) |
Jan 27, 2020 | 48.92 | 49.29 | 48.74 | 49.19 | 135,283 | +1.18(+2.47%) |
Jan 24, 2020 | 47.10 | 48.37 | 47.10 | 48.01 | 70,241 | +0.73(+1.54%) |
Jan 23, 2020 | 47.37 | 48.01 | 47.10 | 47.28 | 15,770 | +0.18(+0.39%) |
Jan 22, 2020 | 46.82 | 47.19 | 46.64 | 47.10 | 14,047 | +0.27(+0.58%) |
Jan 21, 2020 | 46.73 | 47.00 | 46.64 | 46.82 | 18,712 | +0.14(+0.29%) |
Jan 17, 2020 | 46.55 | 46.82 | 46.37 | 46.69 | 33,822 | +0.05(+0.10%) |
Jan 16, 2020 | 47.19 | 47.19 | 46.55 | 46.64 | 20,564 | -0.82(-1.73%) |
Jan 15, 2020 | 47.73 | 47.73 | 47.10 | 47.46 | 12,890 | -0.09(-0.19%) |
Jan 14, 2020 | 48.01 | 48.01 | 47.21 | 47.55 | 15,044 | -0.55(-1.14%) |
Jan 13, 2020 | 48.65 | 48.88 | 47.92 | 48.10 | 17,194 | -0.82(-1.68%) |
Jan 10, 2020 | 48.65 | 49.01 | 48.56 | 48.92 | 51,286 | +0.27(+0.56%) |
Jan 09, 2020 | 48.56 | 48.92 | 48.56 | 48.65 | 8,961 | -0.09(-0.19%) |
Jan 08, 2020 | 48.65 | 49.01 | 48.47 | 48.74 | 74,466 | +0.18(+0.38%) |
Jan 07, 2020 | 48.74 | 48.92 | 48.47 | 48.56 | 16,535 | -0.27(-0.56%) |
Jan 06, 2020 | 49.38 | 49.41 | 48.74 | 48.83 | 16,813 | -0.18(-0.37%) |
Jan 03, 2020 | 49.38 | 49.50 | 49.01 | 49.01 | 9,696 | +0.18(+0.37%) |
Jan 02, 2020 | 48.74 | 49.10 | 48.38 | 48.83 | 6,518 | -0.09(-0.19%) |
Dec 31, 2019 | 49.29 | 49.33 | 48.83 | 48.92 | 94,268 | -0.37(-0.74%) |
Dec 30, 2019 | 49.38 | 49.47 | 48.83 | 49.29 | 70,221 | +0.00(+0.00%) |
Dec 27, 2019 | 48.74 | 49.33 | 48.74 | 49.29 | 22,909 | +0.56(+1.15%) |
Dec 26, 2019 | 48.91 | 48.91 | 48.72 | 48.72 | 15,595 | -0.18(-0.37%) |
Dec 24, 2019 | 49.00 | 49.27 | 48.82 | 48.91 | 9,300 | -0.18(-0.37%) |
Dec 23, 2019 | 49.45 | 49.64 | 49.09 | 49.09 | 16,906 | -0.46(-0.92%) |
Dec 20, 2019 | 49.54 | 49.82 | 49.36 | 49.54 | 14,636 | -0.23(-0.46%) |
Dec 19, 2019 | 50.00 | 50.20 | 49.64 | 49.77 | 17,165 | -0.23(-0.46%) |
Dec 18, 2019 | 50.18 | 50.36 | 49.91 | 50.00 | 29,073 | -0.27(-0.54%) |
Dec 17, 2019 | 50.55 | 50.80 | 50.18 | 50.27 | 45,076 | -0.46(-0.90%) |
Dec 16, 2019 | 50.45 | 50.73 | 50.27 | 50.73 | 33,936 | +0.00(+0.00%) |
Dec 13, 2019 | 50.27 | 50.85 | 50.00 | 50.73 | 17,063 | +0.46(+0.91%) |
Dec 12, 2019 | 51.09 | 51.09 | 50.23 | 50.27 | 34,483 | -1.09(-2.13%) |
Dec 11, 2019 | 51.27 | 51.46 | 51.09 | 51.37 | 11,510 | +0.00(+0.00%) |
Dec 10, 2019 | 51.64 | 51.76 | 51.37 | 51.37 | 14,416 | -0.27(-0.53%) |
Dec 09, 2019 | 51.91 | 51.91 | 51.27 | 51.64 | 15,531 | +0.00(+0.00%) |
Dec 06, 2019 | 52.28 | 52.33 | 51.64 | 51.64 | 26,945 | -1.00(-1.90%) |
Dec 05, 2019 | 52.46 | 52.91 | 52.28 | 52.64 | 10,804 | +0.18(+0.35%) |
Dec 04, 2019 | 53.10 | 53.10 | 52.25 | 52.46 | 12,459 | -0.82(-1.54%) |
Dec 03, 2019 | 53.10 | 53.87 | 53.10 | 53.28 | 19,863 | +0.55(+1.04%) |
Dec 02, 2019 | 52.37 | 52.91 | 52.00 | 52.73 | 22,523 | +0.41(+0.79%) |
Nov 29, 2019 | 52.09 | 52.54 | 52.09 | 52.32 | 8,410 | +0.22(+0.43%) |
Nov 27, 2019 | 52.64 | 52.84 | 52.09 | 52.09 | 23,662 | -0.64(-1.21%) |
Nov 26, 2019 | 52.37 | 52.91 | 52.37 | 52.73 | 10,681 | +0.27(+0.52%) |
Nov 25, 2019 | 53.28 | 53.64 | 52.37 | 52.46 | 30,639 | -0.96(-1.79%) |
Nov 22, 2019 | 53.82 | 54.08 | 53.37 | 53.41 | 21,729 | -0.50(-0.93%) |
Nov 21, 2019 | 54.28 | 54.40 | 53.82 | 53.92 | 14,496 | -0.36(-0.67%) |
Nov 20, 2019 | 54.28 | 54.64 | 53.64 | 54.28 | 14,267 | +0.09(+0.17%) |
Nov 19, 2019 | 54.01 | 54.46 | 53.82 | 54.19 | 11,870 | +0.23(+0.42%) |
Nov 18, 2019 | 53.73 | 54.17 | 53.73 | 53.96 | 8,525 | +0.41(+0.77%) |
Nov 15, 2019 | 54.01 | 54.10 | 53.46 | 53.55 | 21,345 | -0.91(-1.67%) |
Nov 14, 2019 | 54.37 | 54.46 | 53.92 | 54.46 | 7,305 | +0.27(+0.50%) |
Nov 13, 2019 | 54.01 | 54.40 | 53.92 | 54.19 | 6,020 | +0.18(+0.34%) |
Nov 12, 2019 | 53.82 | 54.28 | 53.55 | 54.01 | 6,451 | -0.09(-0.17%) |
Nov 11, 2019 | 54.01 | 54.25 | 53.82 | 54.10 | 37,700 | +0.27(+0.51%) |
Nov 08, 2019 | 54.46 | 54.46 | 53.73 | 53.82 | 12,594 | -0.64(-1.17%) |
Nov 07, 2019 | 54.83 | 54.83 | 54.19 | 54.46 | 44,764 | -0.82(-1.48%) |
Nov 06, 2019 | 55.28 | 55.53 | 54.74 | 55.28 | 58,689 | +0.73(+1.34%) |
Nov 05, 2019 | 54.64 | 54.80 | 53.82 | 54.55 | 493,818 | -0.27(-0.50%) |
Nov 04, 2019 | 55.83 | 55.83 | 54.74 | 54.83 | 125,990 | -1.37(-2.43%) |