Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.58 | 51.78 | 51.28 | 51.44 | 1,106,258 | -0.07(-0.13%) |
Jan 30, 2020 | 50.90 | 51.54 | 50.81 | 51.50 | 1,322,543 | +1.85(+3.73%) |
Jan 29, 2020 | 49.71 | 50.09 | 49.58 | 49.65 | 1,531,927 | -1.08(-2.14%) |
Jan 28, 2020 | 50.54 | 50.82 | 50.45 | 50.74 | 2,145,698 | +0.53(+1.06%) |
Jan 27, 2020 | 49.73 | 50.39 | 49.70 | 50.20 | 4,175,002 | -0.76(-1.49%) |
Jan 24, 2020 | 50.07 | 50.98 | 50.04 | 50.96 | 2,774,361 | +1.30(+2.62%) |
Jan 23, 2020 | 49.40 | 49.75 | 49.23 | 49.66 | 2,399,630 | +0.00(+0.00%) |
Jan 22, 2020 | 49.62 | 49.83 | 49.58 | 49.66 | 1,919,255 | -0.13(-0.26%) |
Jan 21, 2020 | 49.59 | 49.79 | 49.40 | 49.79 | 1,153,906 | +0.45(+0.91%) |
Jan 17, 2020 | 49.39 | 49.44 | 49.17 | 49.34 | 989,241 | +0.34(+0.68%) |
Jan 16, 2020 | 48.76 | 49.06 | 48.70 | 49.01 | 1,042,456 | +0.13(+0.26%) |
Jan 15, 2020 | 48.91 | 48.96 | 48.79 | 48.88 | 751,606 | +0.40(+0.83%) |
Jan 14, 2020 | 48.49 | 48.61 | 48.35 | 48.48 | 1,171,905 | -0.15(-0.30%) |
Jan 13, 2020 | 48.40 | 48.70 | 48.31 | 48.62 | 1,267,996 | +0.22(+0.46%) |
Jan 10, 2020 | 48.27 | 48.65 | 48.25 | 48.40 | 1,559,568 | +0.03(+0.07%) |
Jan 09, 2020 | 48.15 | 48.37 | 48.07 | 48.36 | 962,872 | +0.31(+0.64%) |
Jan 08, 2020 | 47.68 | 48.16 | 47.68 | 48.05 | 1,607,203 | -0.21(-0.43%) |
Jan 07, 2020 | 48.39 | 48.54 | 48.19 | 48.26 | 1,467,316 | -0.79(-1.61%) |
Jan 06, 2020 | 48.82 | 49.13 | 48.82 | 49.05 | 762,025 | +0.05(+0.11%) |
Jan 03, 2020 | 48.71 | 49.22 | 48.70 | 49.00 | 724,064 | -0.07(-0.14%) |
Jan 02, 2020 | 49.16 | 49.32 | 48.95 | 49.07 | 857,639 | -0.13(-0.26%) |
Dec 31, 2019 | 49.30 | 49.34 | 48.91 | 49.20 | 751,953 | -0.11(-0.23%) |
Dec 30, 2019 | 49.90 | 49.90 | 49.14 | 49.31 | 818,223 | -0.34(-0.68%) |
Dec 27, 2019 | 49.79 | 49.79 | 49.56 | 49.65 | 819,816 | +0.77(+1.57%) |
Dec 26, 2019 | 49.04 | 49.04 | 48.77 | 48.88 | 467,321 | +0.09(+0.19%) |
Dec 24, 2019 | 48.81 | 48.96 | 48.78 | 48.78 | 434,020 | -0.14(-0.28%) |
Dec 23, 2019 | 49.35 | 49.38 | 48.89 | 48.92 | 1,125,679 | +0.09(+0.18%) |
Dec 20, 2019 | 48.98 | 49.10 | 48.80 | 48.84 | 1,395,257 | +0.15(+0.30%) |
Dec 19, 2019 | 48.45 | 48.76 | 48.35 | 48.69 | 1,634,125 | +0.59(+1.22%) |
Dec 18, 2019 | 48.54 | 48.60 | 47.98 | 48.11 | 3,394,233 | -0.33(-0.68%) |
Dec 17, 2019 | 49.02 | 49.15 | 48.38 | 48.43 | 5,005,515 | -4.84(-9.09%) |
Dec 16, 2019 | 53.18 | 53.41 | 53.04 | 53.28 | 1,069,574 | +0.83(+1.59%) |
Dec 13, 2019 | 52.24 | 52.46 | 52.11 | 52.44 | 1,232,223 | +1.25(+2.44%) |
Dec 12, 2019 | 51.44 | 51.53 | 51.03 | 51.19 | 1,104,562 | -0.12(-0.23%) |
Dec 11, 2019 | 51.43 | 51.56 | 51.23 | 51.32 | 988,417 | -0.28(-0.55%) |
Dec 10, 2019 | 51.73 | 51.87 | 51.54 | 51.60 | 531,891 | -0.22(-0.43%) |
Dec 09, 2019 | 51.76 | 51.88 | 51.59 | 51.82 | 606,465 | +0.35(+0.69%) |
Dec 06, 2019 | 51.44 | 51.62 | 51.26 | 51.47 | 887,795 | +0.39(+0.76%) |
Dec 05, 2019 | 51.07 | 51.11 | 50.84 | 51.08 | 788,417 | -0.14(-0.27%) |
Dec 04, 2019 | 51.10 | 51.27 | 51.02 | 51.22 | 737,532 | +0.28(+0.56%) |
Dec 03, 2019 | 50.77 | 50.96 | 50.72 | 50.94 | 946,556 | -0.08(-0.15%) |
Dec 02, 2019 | 51.00 | 51.04 | 50.59 | 51.01 | 1,014,168 | -0.18(-0.35%) |
Nov 29, 2019 | 50.98 | 51.22 | 50.93 | 51.19 | 371,851 | +0.39(+0.76%) |
Nov 27, 2019 | 50.69 | 50.87 | 50.53 | 50.81 | 924,283 | +0.08(+0.15%) |
Nov 26, 2019 | 50.65 | 50.94 | 50.59 | 50.73 | 852,938 | +0.32(+0.63%) |
Nov 25, 2019 | 50.20 | 50.45 | 50.14 | 50.41 | 1,390,955 | +0.32(+0.64%) |
Nov 22, 2019 | 50.18 | 50.26 | 50.03 | 50.09 | 561,844 | +0.02(+0.03%) |
Nov 21, 2019 | 50.21 | 50.38 | 49.94 | 50.08 | 772,594 | -0.52(-1.02%) |
Nov 20, 2019 | 50.42 | 50.67 | 50.39 | 50.59 | 935,979 | -0.20(-0.39%) |
Nov 19, 2019 | 50.99 | 51.04 | 50.73 | 50.79 | 722,664 | -0.11(-0.22%) |
Nov 18, 2019 | 51.01 | 51.23 | 50.85 | 50.90 | 792,659 | +0.10(+0.20%) |
Nov 15, 2019 | 50.55 | 50.91 | 50.49 | 50.80 | 750,094 | -0.23(-0.46%) |
Nov 14, 2019 | 50.95 | 51.16 | 50.90 | 51.03 | 1,268,246 | -0.34(-0.67%) |
Nov 13, 2019 | 51.18 | 51.41 | 51.05 | 51.38 | 759,409 | +0.50(+0.98%) |
Nov 12, 2019 | 51.13 | 51.17 | 50.77 | 50.88 | 953,493 | -0.36(-0.71%) |
Nov 11, 2019 | 51.13 | 51.27 | 50.98 | 51.24 | 669,718 | -0.36(-0.70%) |
Nov 08, 2019 | 51.73 | 51.90 | 51.41 | 51.60 | 795,878 | +0.25(+0.49%) |
Nov 07, 2019 | 51.69 | 51.71 | 51.28 | 51.35 | 705,748 | -0.62(-1.19%) |
Nov 06, 2019 | 52.12 | 52.17 | 51.88 | 51.97 | 702,448 | +0.82(+1.60%) |
Nov 05, 2019 | 51.00 | 51.19 | 50.88 | 51.15 | 917,815 | +0.40(+0.78%) |
Nov 04, 2019 | 51.25 | 51.35 | 50.67 | 50.76 | 812,880 | -0.66(-1.29%) |