Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.77 | 50.44 | 48.65 | 50.37 | 344,300 | +0.24(+0.48%) |
Jan 30, 2020 | 50.13 | 50.67 | 48.37 | 50.13 | 361,869 | -0.56(-1.10%) |
Jan 29, 2020 | 50.42 | 51.39 | 49.95 | 50.69 | 315,322 | +0.18(+0.36%) |
Jan 28, 2020 | 49.87 | 50.79 | 49.38 | 50.51 | 404,793 | +1.08(+2.18%) |
Jan 27, 2020 | 51.14 | 51.44 | 48.99 | 49.43 | 722,990 | -2.70(-5.18%) |
Jan 24, 2020 | 54.41 | 54.45 | 51.78 | 52.13 | 686,300 | -2.19(-4.03%) |
Jan 23, 2020 | 54.70 | 54.98 | 54.00 | 54.32 | 1,084,832 | -0.53(-0.97%) |
Jan 22, 2020 | 54.74 | 55.05 | 54.00 | 54.85 | 551,291 | +0.30(+0.55%) |
Jan 21, 2020 | 55.45 | 56.01 | 54.04 | 54.55 | 733,789 | -0.43(-0.78%) |
Jan 17, 2020 | 57.00 | 57.22 | 54.83 | 54.98 | 639,400 | -1.61(-2.85%) |
Jan 16, 2020 | 55.04 | 56.97 | 54.63 | 56.59 | 577,523 | +2.03(+3.72%) |
Jan 15, 2020 | 54.96 | 55.35 | 54.12 | 54.56 | 394,342 | -0.52(-0.94%) |
Jan 14, 2020 | 54.38 | 55.16 | 53.95 | 55.08 | 435,423 | +0.45(+0.82%) |
Jan 13, 2020 | 53.34 | 54.68 | 52.50 | 54.63 | 463,367 | +1.23(+2.30%) |
Jan 10, 2020 | 52.99 | 53.82 | 52.86 | 53.40 | 578,800 | +0.70(+1.33%) |
Jan 09, 2020 | 52.32 | 53.90 | 52.11 | 52.70 | 328,469 | +0.68(+1.31%) |
Jan 08, 2020 | 51.82 | 52.54 | 51.29 | 52.02 | 463,622 | +0.19(+0.37%) |
Jan 07, 2020 | 51.24 | 51.99 | 50.05 | 51.83 | 648,144 | +0.63(+1.23%) |
Jan 06, 2020 | 50.50 | 51.23 | 50.13 | 51.20 | 627,630 | +0.12(+0.23%) |
Jan 03, 2020 | 51.09 | 51.87 | 50.83 | 51.08 | 334,600 | -1.26(-2.41%) |
Jan 02, 2020 | 52.50 | 52.52 | 51.25 | 52.34 | 400,923 | +0.21(+0.40%) |
Dec 31, 2019 | 51.86 | 52.40 | 51.42 | 52.13 | 305,000 | +0.29(+0.56%) |
Dec 30, 2019 | 51.71 | 51.95 | 50.70 | 51.84 | 545,584 | +0.22(+0.43%) |
Dec 27, 2019 | 53.03 | 53.37 | 51.26 | 51.62 | 225,700 | -0.97(-1.84%) |
Dec 26, 2019 | 53.00 | 53.03 | 52.51 | 52.59 | 330,321 | -0.48(-0.90%) |
Dec 24, 2019 | 53.31 | 53.81 | 52.81 | 53.07 | 275,200 | -0.28(-0.52%) |
Dec 23, 2019 | 52.28 | 53.57 | 51.97 | 53.35 | 811,934 | +1.29(+2.48%) |
Dec 20, 2019 | 52.50 | 52.91 | 51.69 | 52.06 | 802,600 | -0.58(-1.10%) |
Dec 19, 2019 | 51.94 | 52.70 | 51.70 | 52.64 | 1,073,980 | +0.63(+1.21%) |
Dec 18, 2019 | 53.10 | 53.47 | 51.70 | 52.01 | 673,291 | -0.77(-1.46%) |
Dec 17, 2019 | 50.31 | 53.04 | 50.16 | 52.78 | 1,108,584 | +2.79(+5.58%) |
Dec 16, 2019 | 49.54 | 50.31 | 48.98 | 49.99 | 499,863 | +1.12(+2.29%) |
Dec 13, 2019 | 48.50 | 49.15 | 48.00 | 48.87 | 413,600 | +0.60(+1.24%) |
Dec 12, 2019 | 47.23 | 48.44 | 46.99 | 48.27 | 496,062 | +0.97(+2.05%) |
Dec 11, 2019 | 47.47 | 47.64 | 46.84 | 47.30 | 349,086 | +0.12(+0.25%) |
Dec 10, 2019 | 46.80 | 47.60 | 46.64 | 47.18 | 477,787 | +0.35(+0.75%) |
Dec 09, 2019 | 47.00 | 47.42 | 46.54 | 46.83 | 387,646 | -0.03(-0.06%) |
Dec 06, 2019 | 45.45 | 47.00 | 45.32 | 46.86 | 505,500 | +1.28(+2.81%) |
Dec 05, 2019 | 46.69 | 46.69 | 45.30 | 45.58 | 561,052 | -1.21(-2.59%) |
Dec 04, 2019 | 46.45 | 47.01 | 45.78 | 46.79 | 484,985 | +0.55(+1.19%) |
Dec 03, 2019 | 47.01 | 47.27 | 45.78 | 46.24 | 411,763 | -1.24(-2.61%) |
Dec 02, 2019 | 47.95 | 48.20 | 46.97 | 47.48 | 387,217 | -0.30(-0.63%) |
Nov 29, 2019 | 47.62 | 48.09 | 47.41 | 47.78 | 171,300 | +0.03(+0.06%) |
Nov 27, 2019 | 47.32 | 48.30 | 47.25 | 47.75 | 259,200 | +0.31(+0.65%) |
Nov 26, 2019 | 48.63 | 48.97 | 47.08 | 47.44 | 386,292 | -1.04(-2.15%) |
Nov 25, 2019 | 48.00 | 51.85 | 48.00 | 48.48 | 2,160,162 | +1.49(+3.17%) |
Nov 22, 2019 | 46.23 | 47.44 | 45.91 | 46.99 | 523,500 | +1.03(+2.24%) |
Nov 21, 2019 | 45.75 | 46.35 | 45.20 | 45.96 | 302,191 | +0.40(+0.88%) |
Nov 20, 2019 | 45.63 | 46.14 | 45.12 | 45.56 | 529,895 | -0.13(-0.28%) |
Nov 19, 2019 | 45.20 | 46.53 | 44.92 | 45.69 | 483,654 | +0.70(+1.54%) |
Nov 18, 2019 | 45.23 | 45.62 | 44.30 | 44.99 | 328,826 | -0.16(-0.34%) |
Nov 15, 2019 | 45.57 | 45.60 | 44.76 | 45.15 | 330,300 | -0.16(-0.35%) |
Nov 14, 2019 | 45.20 | 46.03 | 44.77 | 45.31 | 250,529 | -0.01(-0.02%) |
Nov 13, 2019 | 44.23 | 45.57 | 44.10 | 45.32 | 375,712 | +0.97(+2.19%) |
Nov 12, 2019 | 44.13 | 45.66 | 43.86 | 44.35 | 474,845 | +0.23(+0.52%) |
Nov 11, 2019 | 43.11 | 44.38 | 42.00 | 44.12 | 461,343 | +0.72(+1.66%) |
Nov 08, 2019 | 42.14 | 44.30 | 40.07 | 43.40 | 532,200 | -0.68(-1.54%) |
Nov 07, 2019 | 43.93 | 44.82 | 43.13 | 44.08 | 303,056 | +0.53(+1.22%) |
Nov 06, 2019 | 44.54 | 44.58 | 42.54 | 43.55 | 319,463 | -1.11(-2.49%) |
Nov 05, 2019 | 44.49 | 45.00 | 43.54 | 44.66 | 362,954 | +0.24(+0.54%) |
Nov 04, 2019 | 45.45 | 45.50 | 44.33 | 44.42 | 696,604 | -0.76(-1.68%) |