Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.17 | 50.17 | 49.64 | 49.73 | 50,345 | -0.99(-1.96%) |
Jan 30, 2020 | 50.38 | 50.77 | 50.22 | 50.73 | 29,633 | -0.08(-0.16%) |
Jan 29, 2020 | 50.95 | 51.02 | 50.81 | 50.81 | 46,077 | -0.11(-0.22%) |
Jan 28, 2020 | 50.72 | 51.01 | 50.60 | 50.92 | 50,983 | +0.33(+0.66%) |
Jan 27, 2020 | 50.70 | 50.80 | 50.51 | 50.59 | 85,072 | -1.07(-2.07%) |
Jan 24, 2020 | 52.00 | 52.00 | 51.53 | 51.66 | 33,829 | -0.26(-0.51%) |
Jan 23, 2020 | 51.87 | 52.04 | 51.69 | 51.92 | 33,829 | -0.04(-0.07%) |
Jan 22, 2020 | 52.02 | 52.14 | 51.85 | 51.96 | 38,934 | +0.18(+0.34%) |
Jan 21, 2020 | 51.89 | 51.98 | 51.70 | 51.78 | 42,458 | -0.41(-0.79%) |
Jan 17, 2020 | 52.15 | 52.21 | 52.06 | 52.19 | 61,963 | +0.07(+0.13%) |
Jan 16, 2020 | 52.05 | 52.19 | 52.04 | 52.13 | 58,145 | +0.20(+0.39%) |
Jan 15, 2020 | 51.91 | 52.04 | 51.89 | 51.92 | 54,197 | -0.19(-0.37%) |
Jan 14, 2020 | 51.89 | 52.15 | 51.89 | 52.11 | 90,936 | +0.11(+0.22%) |
Jan 13, 2020 | 51.74 | 52.07 | 51.71 | 52.00 | 34,586 | +0.28(+0.54%) |
Jan 10, 2020 | 51.87 | 51.91 | 51.61 | 51.72 | 38,841 | -0.14(-0.27%) |
Jan 09, 2020 | 51.72 | 51.86 | 51.65 | 51.86 | 29,529 | +0.34(+0.66%) |
Jan 08, 2020 | 51.43 | 51.72 | 51.37 | 51.52 | 55,533 | +0.05(+0.10%) |
Jan 07, 2020 | 51.65 | 51.65 | 51.44 | 51.46 | 113,075 | +0.07(+0.14%) |
Jan 06, 2020 | 51.20 | 51.47 | 51.17 | 51.39 | 57,238 | +0.18(+0.34%) |
Jan 03, 2020 | 51.21 | 51.58 | 51.20 | 51.22 | 111,739 | -0.60(-1.15%) |
Jan 02, 2020 | 51.68 | 51.86 | 51.60 | 51.82 | 186,771 | +0.54(+1.04%) |
Dec 31, 2019 | 51.05 | 51.28 | 51.02 | 51.28 | 75,518 | +0.14(+0.27%) |
Dec 30, 2019 | 51.63 | 51.63 | 51.14 | 51.14 | 113,566 | -0.30(-0.59%) |
Dec 27, 2019 | 51.53 | 51.58 | 51.40 | 51.45 | 120,965 | +0.03(+0.05%) |
Dec 26, 2019 | 51.29 | 51.53 | 51.29 | 51.42 | 70,433 | +0.14(+0.28%) |
Dec 24, 2019 | 51.21 | 51.34 | 51.21 | 51.28 | 20,047 | -0.10(-0.20%) |
Dec 23, 2019 | 51.24 | 51.42 | 51.24 | 51.38 | 82,729 | -0.04(-0.07%) |
Dec 20, 2019 | 51.41 | 51.55 | 51.34 | 51.41 | 48,295 | +0.05(+0.10%) |
Dec 19, 2019 | 51.31 | 51.46 | 51.28 | 51.36 | 43,104 | -0.05(-0.10%) |
Dec 18, 2019 | 51.37 | 51.46 | 51.34 | 51.41 | 78,363 | -0.14(-0.27%) |
Dec 17, 2019 | 51.56 | 51.68 | 51.51 | 51.55 | 64,765 | -0.09(-0.17%) |
Dec 16, 2019 | 51.58 | 51.76 | 51.58 | 51.64 | 67,213 | +0.24(+0.46%) |
Dec 13, 2019 | 51.21 | 51.50 | 51.19 | 51.40 | 57,257 | +0.09(+0.18%) |
Dec 12, 2019 | 50.90 | 51.34 | 50.85 | 51.31 | 73,557 | +0.29(+0.57%) |
Dec 11, 2019 | 50.81 | 51.14 | 50.81 | 51.02 | 44,799 | +0.23(+0.46%) |
Dec 10, 2019 | 50.89 | 50.97 | 50.78 | 50.78 | 47,574 | -0.11(-0.22%) |
Dec 09, 2019 | 51.02 | 51.16 | 50.90 | 50.90 | 38,276 | -0.27(-0.52%) |
Dec 06, 2019 | 51.06 | 51.23 | 51.06 | 51.16 | 92,099 | +0.56(+1.11%) |
Dec 05, 2019 | 50.77 | 50.77 | 50.59 | 50.60 | 696,415 | -0.20(-0.39%) |
Dec 04, 2019 | 50.65 | 50.80 | 50.59 | 50.80 | 276,094 | +0.53(+1.04%) |
Dec 03, 2019 | 49.98 | 50.30 | 49.88 | 50.28 | 53,591 | -0.06(-0.12%) |
Dec 02, 2019 | 50.53 | 50.53 | 50.16 | 50.34 | 60,787 | -0.17(-0.33%) |
Nov 29, 2019 | 50.37 | 50.59 | 50.37 | 50.50 | 166,312 | -0.45(-0.88%) |
Nov 27, 2019 | 50.84 | 51.05 | 50.84 | 50.95 | 45,643 | +0.10(+0.20%) |
Nov 26, 2019 | 50.77 | 50.84 | 50.67 | 50.84 | 34,680 | +0.02(+0.03%) |
Nov 25, 2019 | 50.73 | 50.91 | 50.73 | 50.83 | 30,116 | +0.37(+0.73%) |
Nov 22, 2019 | 50.45 | 50.53 | 50.37 | 50.46 | 52,843 | +0.05(+0.10%) |
Nov 21, 2019 | 50.46 | 50.47 | 50.22 | 50.40 | 27,778 | -0.01(-0.02%) |
Nov 20, 2019 | 50.54 | 50.63 | 50.25 | 50.41 | 43,008 | -0.31(-0.61%) |
Nov 19, 2019 | 50.82 | 50.82 | 50.59 | 50.72 | 213,717 | +0.01(+0.02%) |
Nov 18, 2019 | 50.55 | 50.81 | 50.51 | 50.71 | 165,440 | +0.12(+0.24%) |
Nov 15, 2019 | 50.47 | 50.64 | 50.47 | 50.59 | 25,783 | +0.32(+0.63%) |
Nov 14, 2019 | 50.14 | 50.37 | 50.14 | 50.28 | 27,392 | -0.19(-0.38%) |
Nov 13, 2019 | 50.30 | 50.59 | 50.30 | 50.46 | 27,745 | -0.34(-0.68%) |
Nov 12, 2019 | 50.75 | 50.90 | 50.71 | 50.81 | 32,058 | +0.08(+0.15%) |
Nov 11, 2019 | 50.62 | 50.85 | 50.62 | 50.73 | 14,606 | -0.17(-0.33%) |
Nov 08, 2019 | 50.80 | 50.91 | 50.73 | 50.90 | 27,409 | -0.18(-0.36%) |
Nov 07, 2019 | 51.12 | 51.19 | 51.04 | 51.08 | 39,694 | +0.35(+0.70%) |
Nov 06, 2019 | 50.72 | 50.77 | 50.62 | 50.73 | 35,393 | +0.00(+0.00%) |
Nov 05, 2019 | 50.86 | 50.90 | 50.70 | 50.73 | 102,272 | -0.07(-0.14%) |
Nov 04, 2019 | 50.75 | 50.85 | 50.71 | 50.80 | 35,038 | +0.27(+0.53%) |