Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.28 | 52.31 | 51.23 | 51.36 | 108,621 | -1.28(-2.43%) |
Jan 30, 2020 | 51.92 | 52.65 | 51.71 | 52.64 | 103,198 | +0.20(+0.38%) |
Jan 29, 2020 | 52.58 | 52.82 | 52.28 | 52.44 | 138,097 | +0.05(+0.10%) |
Jan 28, 2020 | 51.73 | 52.57 | 51.70 | 52.39 | 168,663 | +0.99(+1.92%) |
Jan 27, 2020 | 51.33 | 51.76 | 50.95 | 51.40 | 295,651 | -1.22(-2.32%) |
Jan 24, 2020 | 53.13 | 53.37 | 52.40 | 52.62 | 167,588 | -0.29(-0.55%) |
Jan 23, 2020 | 52.73 | 52.94 | 52.54 | 52.91 | 61,525 | +0.17(+0.32%) |
Jan 22, 2020 | 52.41 | 52.92 | 52.37 | 52.74 | 139,807 | +0.60(+1.15%) |
Jan 21, 2020 | 52.14 | 52.50 | 52.05 | 52.14 | 125,582 | -0.29(-0.55%) |
Jan 17, 2020 | 52.56 | 52.56 | 52.09 | 52.43 | 85,796 | +0.18(+0.34%) |
Jan 16, 2020 | 52.03 | 52.25 | 51.87 | 52.25 | 134,699 | +0.56(+1.08%) |
Jan 15, 2020 | 51.17 | 51.82 | 51.08 | 51.69 | 114,959 | +0.62(+1.21%) |
Jan 14, 2020 | 51.15 | 51.33 | 51.04 | 51.07 | 124,075 | -0.17(-0.33%) |
Jan 13, 2020 | 50.86 | 51.26 | 50.84 | 51.24 | 164,359 | +0.51(+1.00%) |
Jan 10, 2020 | 50.89 | 50.92 | 50.61 | 50.73 | 165,285 | +0.02(+0.04%) |
Jan 09, 2020 | 50.55 | 50.82 | 50.49 | 50.71 | 180,263 | +0.32(+0.63%) |
Jan 08, 2020 | 49.76 | 50.56 | 49.70 | 50.39 | 193,098 | +0.63(+1.26%) |
Jan 07, 2020 | 49.86 | 50.05 | 49.76 | 49.76 | 128,738 | -0.15(-0.30%) |
Jan 06, 2020 | 49.40 | 49.92 | 49.34 | 49.91 | 223,772 | +0.08(+0.16%) |
Jan 03, 2020 | 49.55 | 50.08 | 49.45 | 49.83 | 166,186 | -0.41(-0.82%) |
Jan 02, 2020 | 49.64 | 50.31 | 49.64 | 50.24 | 276,193 | +0.74(+1.49%) |
Dec 31, 2019 | 49.16 | 49.53 | 49.09 | 49.50 | 79,989 | +0.26(+0.53%) |
Dec 30, 2019 | 49.73 | 49.73 | 49.19 | 49.24 | 114,051 | -0.53(-1.06%) |
Dec 27, 2019 | 49.72 | 49.82 | 49.52 | 49.77 | 84,094 | +0.26(+0.52%) |
Dec 26, 2019 | 49.34 | 49.59 | 49.29 | 49.51 | 116,237 | +0.28(+0.57%) |
Dec 24, 2019 | 49.20 | 49.44 | 49.14 | 49.23 | 2,076,831 | +0.04(+0.08%) |
Dec 23, 2019 | 49.59 | 49.61 | 49.19 | 49.19 | 525,344 | -0.37(-0.75%) |
Dec 20, 2019 | 49.56 | 49.64 | 49.38 | 49.56 | 136,653 | +0.23(+0.47%) |
Dec 19, 2019 | 49.20 | 49.37 | 49.00 | 49.33 | 118,567 | +0.14(+0.28%) |
Dec 18, 2019 | 49.49 | 49.49 | 49.19 | 49.19 | 63,147 | -0.25(-0.51%) |
Dec 17, 2019 | 49.45 | 49.48 | 49.05 | 49.44 | 109,185 | +0.03(+0.06%) |
Dec 16, 2019 | 49.46 | 49.65 | 49.38 | 49.41 | 171,674 | +0.20(+0.41%) |
Dec 13, 2019 | 48.57 | 49.21 | 48.52 | 49.21 | 132,048 | +0.57(+1.17%) |
Dec 12, 2019 | 48.26 | 48.73 | 48.08 | 48.65 | 2,138,925 | +0.49(+1.02%) |
Dec 11, 2019 | 48.06 | 48.16 | 47.77 | 48.16 | 69,183 | +0.10(+0.21%) |
Dec 10, 2019 | 48.31 | 48.31 | 47.95 | 48.06 | 56,197 | -0.29(-0.60%) |
Dec 09, 2019 | 48.53 | 48.72 | 48.35 | 48.35 | 78,615 | -0.26(-0.53%) |
Dec 06, 2019 | 48.56 | 48.73 | 48.53 | 48.61 | 54,361 | +0.26(+0.54%) |
Dec 05, 2019 | 48.35 | 48.45 | 48.10 | 48.35 | 140,669 | +0.01(+0.02%) |
Dec 04, 2019 | 48.49 | 48.56 | 48.27 | 48.34 | 132,840 | -0.02(-0.04%) |
Dec 03, 2019 | 47.79 | 48.38 | 47.51 | 48.36 | 280,037 | +0.13(+0.27%) |
Dec 02, 2019 | 49.16 | 49.16 | 48.05 | 48.23 | 228,016 | -0.90(-1.83%) |
Nov 29, 2019 | 49.14 | 49.30 | 48.85 | 49.12 | 44,550 | -0.07(-0.14%) |
Nov 27, 2019 | 48.95 | 49.19 | 48.88 | 49.19 | 95,206 | +0.37(+0.76%) |
Nov 26, 2019 | 48.59 | 48.83 | 48.59 | 48.83 | 206,046 | +0.25(+0.51%) |
Nov 25, 2019 | 48.16 | 48.61 | 48.16 | 48.58 | 84,710 | +0.56(+1.17%) |
Nov 22, 2019 | 47.84 | 48.04 | 47.57 | 48.02 | 66,875 | +0.39(+0.82%) |
Nov 21, 2019 | 47.85 | 47.86 | 47.55 | 47.63 | 63,043 | -0.17(-0.36%) |
Nov 20, 2019 | 48.05 | 48.20 | 47.61 | 47.80 | 124,272 | -0.43(-0.89%) |
Nov 19, 2019 | 47.99 | 48.38 | 47.95 | 48.23 | 134,983 | +0.37(+0.77%) |
Nov 18, 2019 | 47.80 | 47.93 | 47.61 | 47.86 | 95,488 | +0.05(+0.10%) |
Nov 15, 2019 | 47.84 | 47.85 | 47.53 | 47.81 | 79,689 | +0.26(+0.55%) |
Nov 14, 2019 | 47.11 | 47.55 | 46.95 | 47.55 | 75,432 | +0.40(+0.85%) |
Nov 13, 2019 | 46.93 | 47.15 | 46.93 | 47.15 | 112,764 | +0.09(+0.19%) |
Nov 12, 2019 | 47.14 | 47.31 | 46.89 | 47.06 | 374,448 | -0.03(-0.06%) |
Nov 11, 2019 | 46.73 | 47.22 | 46.73 | 47.09 | 180,430 | +0.29(+0.62%) |
Nov 08, 2019 | 46.70 | 46.90 | 46.47 | 46.80 | 305,242 | -0.22(-0.47%) |
Nov 07, 2019 | 46.76 | 47.27 | 46.73 | 47.02 | 154,190 | +0.62(+1.33%) |
Nov 06, 2019 | 46.42 | 46.55 | 46.30 | 46.40 | 389,464 | +0.04(+0.09%) |
Nov 05, 2019 | 47.02 | 47.10 | 46.17 | 46.36 | 374,778 | -0.57(-1.21%) |
Nov 04, 2019 | 47.44 | 47.56 | 46.92 | 46.93 | 213,714 | -0.25(-0.53%) |