Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.62 | 50.63 | 49.09 | 49.32 | 15,900 | -1.18(-2.34%) |
Jan 30, 2020 | 50.19 | 50.61 | 50.12 | 50.50 | 12,001 | -0.75(-1.46%) |
Jan 29, 2020 | 51.58 | 51.96 | 50.57 | 51.25 | 19,116 | -0.15(-0.29%) |
Jan 28, 2020 | 52.11 | 52.11 | 51.40 | 51.40 | 9,104 | +0.01(+0.02%) |
Jan 27, 2020 | 51.12 | 51.67 | 51.12 | 51.39 | 13,091 | -0.56(-1.08%) |
Jan 24, 2020 | 52.14 | 52.15 | 51.76 | 51.95 | 13,700 | -0.20(-0.38%) |
Jan 23, 2020 | 51.34 | 52.15 | 51.34 | 52.15 | 14,531 | +0.37(+0.71%) |
Jan 22, 2020 | 52.01 | 52.02 | 51.59 | 51.78 | 13,465 | +0.06(+0.12%) |
Jan 21, 2020 | 52.00 | 52.03 | 51.71 | 51.72 | 16,256 | -0.12(-0.23%) |
Jan 17, 2020 | 51.85 | 52.08 | 51.84 | 51.84 | 9,500 | -0.02(-0.04%) |
Jan 16, 2020 | 51.99 | 52.04 | 51.76 | 51.86 | 17,919 | -0.85(-1.61%) |
Jan 15, 2020 | 52.59 | 52.72 | 52.52 | 52.71 | 18,642 | +0.23(+0.43%) |
Jan 14, 2020 | 52.60 | 52.70 | 52.45 | 52.48 | 27,955 | -0.81(-1.52%) |
Jan 13, 2020 | 53.46 | 53.46 | 53.12 | 53.29 | 18,030 | +0.35(+0.66%) |
Jan 10, 2020 | 53.27 | 53.30 | 52.94 | 52.94 | 13,500 | +0.57(+1.09%) |
Jan 09, 2020 | 51.65 | 52.50 | 51.65 | 52.37 | 136,471 | +2.32(+4.64%) |
Jan 08, 2020 | 49.65 | 50.25 | 49.15 | 50.05 | 11,773 | +0.16(+0.32%) |
Jan 07, 2020 | 49.62 | 50.10 | 49.62 | 49.89 | 247,697 | +1.70(+3.53%) |
Jan 06, 2020 | 48.27 | 48.27 | 47.81 | 48.19 | 140,692 | +0.41(+0.86%) |
Jan 03, 2020 | 47.99 | 48.11 | 47.78 | 47.78 | 11,400 | -0.60(-1.24%) |
Jan 02, 2020 | 48.80 | 48.80 | 48.33 | 48.38 | 21,884 | +0.28(+0.58%) |
Dec 31, 2019 | 48.04 | 48.24 | 47.80 | 48.10 | 9,900 | +0.19(+0.40%) |
Dec 30, 2019 | 48.25 | 48.86 | 47.80 | 47.91 | 139,927 | +0.28(+0.59%) |
Dec 27, 2019 | 47.92 | 47.92 | 47.63 | 47.63 | 12,600 | -0.21(-0.44%) |
Dec 26, 2019 | 47.87 | 47.97 | 47.79 | 47.84 | 14,258 | -0.17(-0.35%) |
Dec 24, 2019 | 48.83 | 48.83 | 47.80 | 48.01 | 5,400 | -0.14(-0.29%) |
Dec 23, 2019 | 48.15 | 48.87 | 47.95 | 48.15 | 14,851 | -0.43(-0.89%) |
Dec 20, 2019 | 47.76 | 48.61 | 47.76 | 48.58 | 11,700 | -0.98(-1.98%) |
Dec 19, 2019 | 49.53 | 49.72 | 48.65 | 49.56 | 8,687 | +1.31(+2.72%) |
Dec 18, 2019 | 48.11 | 48.49 | 48.08 | 48.25 | 16,219 | -1.19(-2.41%) |
Dec 17, 2019 | 48.80 | 49.44 | 48.70 | 49.44 | 10,416 | +0.78(+1.60%) |
Dec 16, 2019 | 48.45 | 48.71 | 48.45 | 48.66 | 6,428 | +0.66(+1.37%) |
Dec 13, 2019 | 47.62 | 48.14 | 47.62 | 48.00 | 15,900 | -0.43(-0.89%) |
Dec 12, 2019 | 48.52 | 48.63 | 48.38 | 48.43 | 37,901 | +0.21(+0.44%) |
Dec 11, 2019 | 48.06 | 48.22 | 48.06 | 48.22 | 7,330 | +0.61(+1.28%) |
Dec 10, 2019 | 47.65 | 47.70 | 47.56 | 47.61 | 9,455 | -0.63(-1.31%) |
Dec 09, 2019 | 48.37 | 48.38 | 48.11 | 48.24 | 13,429 | +0.05(+0.10%) |
Dec 06, 2019 | 47.99 | 48.39 | 47.99 | 48.19 | 9,800 | +0.77(+1.63%) |
Dec 05, 2019 | 47.34 | 48.07 | 47.26 | 47.41 | 7,693 | -0.19(-0.39%) |
Dec 04, 2019 | 47.20 | 47.60 | 47.20 | 47.60 | 9,131 | +0.50(+1.05%) |
Dec 03, 2019 | 46.72 | 47.17 | 46.72 | 47.10 | 6,877 | +0.24(+0.52%) |
Dec 02, 2019 | 48.41 | 48.42 | 46.69 | 46.86 | 17,268 | -0.74(-1.55%) |
Nov 29, 2019 | 47.19 | 47.60 | 47.19 | 47.60 | 8,200 | +0.10(+0.21%) |
Nov 27, 2019 | 47.37 | 47.50 | 47.37 | 47.50 | 9,000 | +0.61(+1.30%) |
Nov 26, 2019 | 47.48 | 47.49 | 46.76 | 46.89 | 8,187 | -0.16(-0.34%) |
Nov 25, 2019 | 47.50 | 47.50 | 46.83 | 47.05 | 20,647 | +0.51(+1.10%) |
Nov 22, 2019 | 46.60 | 46.65 | 46.48 | 46.54 | 8,800 | -0.37(-0.79%) |
Nov 21, 2019 | 48.00 | 48.00 | 46.71 | 46.91 | 8,684 | -0.14(-0.30%) |
Nov 20, 2019 | 47.29 | 47.29 | 46.93 | 47.05 | 4,993 | -0.50(-1.05%) |
Nov 19, 2019 | 47.74 | 47.75 | 47.55 | 47.55 | 8,720 | -0.16(-0.32%) |
Nov 18, 2019 | 47.65 | 47.95 | 47.30 | 47.70 | 20,381 | -0.02(-0.05%) |
Nov 15, 2019 | 47.83 | 48.09 | 47.51 | 47.73 | 6,100 | +0.06(+0.13%) |
Nov 14, 2019 | 48.02 | 48.02 | 47.47 | 47.67 | 6,484 | +0.06(+0.13%) |
Nov 13, 2019 | 46.83 | 47.61 | 46.83 | 47.61 | 16,178 | +1.36(+2.94%) |
Nov 12, 2019 | 45.59 | 46.25 | 45.22 | 46.25 | 17,120 | +2.12(+4.80%) |
Nov 11, 2019 | 43.98 | 44.19 | 43.97 | 44.13 | 24,422 | -0.39(-0.88%) |
Nov 08, 2019 | 44.44 | 44.60 | 44.42 | 44.52 | 9,000 | -0.11(-0.25%) |
Nov 07, 2019 | 44.67 | 44.74 | 44.56 | 44.63 | 7,413 | +0.12(+0.27%) |
Nov 06, 2019 | 44.38 | 44.58 | 44.38 | 44.51 | 15,827 | -1.10(-2.41%) |
Nov 05, 2019 | 45.32 | 45.88 | 45.32 | 45.61 | 20,316 | +1.51(+3.41%) |
Nov 04, 2019 | 43.95 | 44.20 | 43.95 | 44.10 | 10,090 | +0.21(+0.49%) |