Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.66 | 46.68 | 45.75 | 45.90 | 965,200 | -1.45(-3.06%) |
Jan 30, 2020 | 48.68 | 48.79 | 46.81 | 47.35 | 474,477 | -1.45(-2.97%) |
Jan 29, 2020 | 48.89 | 48.95 | 48.69 | 48.80 | 150,432 | -0.15(-0.31%) |
Jan 28, 2020 | 48.23 | 48.99 | 48.23 | 48.95 | 185,695 | +0.77(+1.60%) |
Jan 27, 2020 | 48.08 | 48.40 | 48.08 | 48.18 | 256,812 | -1.55(-3.12%) |
Jan 24, 2020 | 49.61 | 49.96 | 49.58 | 49.73 | 188,900 | -0.03(-0.06%) |
Jan 23, 2020 | 49.25 | 49.77 | 49.25 | 49.76 | 105,230 | +0.71(+1.45%) |
Jan 22, 2020 | 49.26 | 49.26 | 49.00 | 49.05 | 97,970 | +0.09(+0.18%) |
Jan 21, 2020 | 49.00 | 49.25 | 48.85 | 48.96 | 191,711 | +0.29(+0.60%) |
Jan 17, 2020 | 48.81 | 48.81 | 48.57 | 48.67 | 298,500 | -0.17(-0.35%) |
Jan 16, 2020 | 49.00 | 49.02 | 48.76 | 48.84 | 239,885 | -0.17(-0.35%) |
Jan 15, 2020 | 49.06 | 49.15 | 48.97 | 49.01 | 87,181 | -0.14(-0.28%) |
Jan 14, 2020 | 48.90 | 49.16 | 48.90 | 49.15 | 118,814 | -0.45(-0.91%) |
Jan 13, 2020 | 49.10 | 49.60 | 49.10 | 49.60 | 127,837 | +0.14(+0.28%) |
Jan 10, 2020 | 49.55 | 49.55 | 49.27 | 49.46 | 207,200 | -0.08(-0.16%) |
Jan 09, 2020 | 49.70 | 49.74 | 49.40 | 49.54 | 519,339 | -0.07(-0.14%) |
Jan 08, 2020 | 49.10 | 49.75 | 48.90 | 49.61 | 556,567 | +0.45(+0.92%) |
Jan 07, 2020 | 49.40 | 49.51 | 49.05 | 49.16 | 219,319 | -0.39(-0.79%) |
Jan 06, 2020 | 49.40 | 49.68 | 49.12 | 49.55 | 232,506 | -0.70(-1.39%) |
Jan 03, 2020 | 49.73 | 50.50 | 49.73 | 50.25 | 101,200 | -0.44(-0.87%) |
Jan 02, 2020 | 50.68 | 50.82 | 50.45 | 50.69 | 236,077 | +0.79(+1.58%) |
Dec 31, 2019 | 49.86 | 49.93 | 49.75 | 49.90 | 109,500 | +0.20(+0.40%) |
Dec 30, 2019 | 49.93 | 50.25 | 49.70 | 49.70 | 234,133 | -0.30(-0.60%) |
Dec 27, 2019 | 49.92 | 50.12 | 49.92 | 50.00 | 234,100 | +0.10(+0.20%) |
Dec 26, 2019 | 49.45 | 49.90 | 49.45 | 49.90 | 109,697 | +0.35(+0.71%) |
Dec 24, 2019 | 49.40 | 49.67 | 49.40 | 49.55 | 63,600 | -0.09(-0.18%) |
Dec 23, 2019 | 49.54 | 49.67 | 49.40 | 49.64 | 120,211 | +0.16(+0.32%) |
Dec 20, 2019 | 49.20 | 49.50 | 49.18 | 49.48 | 263,900 | -0.17(-0.34%) |
Dec 19, 2019 | 50.23 | 50.23 | 49.65 | 49.65 | 282,464 | -1.28(-2.51%) |
Dec 18, 2019 | 51.00 | 51.00 | 50.60 | 50.93 | 120,794 | -1.02(-1.96%) |
Dec 17, 2019 | 52.20 | 52.20 | 51.81 | 51.95 | 560,930 | -0.36(-0.69%) |
Dec 16, 2019 | 51.75 | 52.41 | 51.75 | 52.31 | 587,323 | +1.36(+2.67%) |
Dec 13, 2019 | 51.26 | 51.26 | 50.85 | 50.95 | 210,800 | -0.93(-1.79%) |
Dec 12, 2019 | 51.38 | 52.04 | 51.38 | 51.88 | 236,618 | -0.65(-1.24%) |
Dec 11, 2019 | 52.70 | 52.70 | 52.33 | 52.53 | 336,622 | -0.42(-0.79%) |
Dec 10, 2019 | 53.15 | 53.24 | 52.80 | 52.95 | 500,583 | +1.23(+2.38%) |
Dec 09, 2019 | 51.69 | 51.89 | 51.64 | 51.72 | 128,191 | +1.17(+2.31%) |
Dec 06, 2019 | 50.33 | 50.58 | 50.16 | 50.55 | 87,500 | +0.56(+1.12%) |
Dec 05, 2019 | 50.30 | 50.58 | 49.99 | 49.99 | 341,151 | -0.73(-1.45%) |
Dec 04, 2019 | 50.65 | 51.06 | 50.65 | 50.73 | 229,438 | -0.20(-0.40%) |
Dec 03, 2019 | 50.55 | 51.05 | 50.54 | 50.93 | 334,525 | +0.89(+1.78%) |
Dec 02, 2019 | 49.38 | 50.80 | 49.38 | 50.04 | 391,965 | +1.65(+3.41%) |
Nov 29, 2019 | 48.50 | 48.50 | 48.25 | 48.39 | 28,300 | -0.41(-0.84%) |
Nov 27, 2019 | 48.63 | 48.82 | 48.63 | 48.80 | 103,900 | +0.06(+0.12%) |
Nov 26, 2019 | 48.75 | 48.83 | 48.68 | 48.74 | 155,244 | -0.10(-0.20%) |
Nov 25, 2019 | 48.33 | 48.85 | 48.33 | 48.84 | 315,962 | +0.87(+1.80%) |
Nov 22, 2019 | 47.46 | 47.98 | 47.46 | 47.98 | 287,300 | -0.70(-1.45%) |
Nov 21, 2019 | 49.21 | 49.29 | 48.41 | 48.68 | 1,293,709 | -0.86(-1.74%) |
Nov 20, 2019 | 49.06 | 49.59 | 49.06 | 49.54 | 1,767,388 | +0.77(+1.58%) |
Nov 19, 2019 | 48.54 | 48.89 | 48.54 | 48.77 | 309,173 | +0.70(+1.46%) |
Nov 18, 2019 | 48.20 | 48.44 | 48.00 | 48.07 | 191,181 | +0.65(+1.37%) |
Nov 15, 2019 | 47.70 | 47.79 | 47.38 | 47.42 | 321,500 | -0.68(-1.41%) |
Nov 14, 2019 | 47.95 | 48.14 | 47.95 | 48.10 | 78,755 | -0.05(-0.10%) |
Nov 13, 2019 | 48.15 | 48.38 | 48.09 | 48.15 | 99,878 | -0.26(-0.54%) |
Nov 12, 2019 | 48.30 | 48.58 | 48.30 | 48.41 | 71,375 | +0.31(+0.64%) |
Nov 11, 2019 | 47.86 | 48.12 | 47.86 | 48.10 | 78,981 | +0.13(+0.27%) |
Nov 08, 2019 | 48.35 | 48.35 | 47.85 | 47.97 | 63,200 | -0.19(-0.39%) |
Nov 07, 2019 | 48.26 | 48.39 | 48.16 | 48.16 | 97,670 | -0.03(-0.06%) |
Nov 06, 2019 | 48.60 | 48.60 | 48.13 | 48.19 | 503,391 | -1.16(-2.35%) |
Nov 05, 2019 | 49.21 | 49.52 | 49.12 | 49.35 | 1,527,179 | -0.05(-0.10%) |
Nov 04, 2019 | 49.65 | 49.85 | 49.40 | 49.40 | 1,784,914 | -0.21(-0.42%) |