Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.55 | 53.55 | 52.21 | 52.71 | 276,010 | -1.02(-1.89%) |
Jan 30, 2020 | 53.44 | 53.84 | 52.90 | 53.73 | 214,148 | -0.18(-0.33%) |
Jan 29, 2020 | 53.78 | 54.06 | 53.35 | 53.91 | 148,326 | +0.42(+0.78%) |
Jan 28, 2020 | 53.72 | 53.94 | 53.42 | 53.49 | 238,917 | +0.13(+0.24%) |
Jan 27, 2020 | 52.76 | 54.06 | 52.76 | 53.36 | 171,862 | -0.63(-1.16%) |
Jan 24, 2020 | 54.33 | 54.55 | 53.54 | 53.99 | 140,211 | -0.26(-0.48%) |
Jan 23, 2020 | 53.88 | 54.53 | 53.13 | 54.25 | 171,294 | +0.29(+0.54%) |
Jan 22, 2020 | 54.49 | 54.77 | 53.56 | 53.96 | 286,968 | -0.43(-0.80%) |
Jan 21, 2020 | 54.65 | 54.93 | 53.48 | 54.39 | 142,898 | -0.47(-0.86%) |
Jan 17, 2020 | 54.89 | 54.93 | 53.85 | 54.87 | 252,641 | -0.01(-0.02%) |
Jan 16, 2020 | 53.79 | 54.88 | 53.29 | 54.88 | 178,333 | +1.62(+3.03%) |
Jan 15, 2020 | 54.64 | 55.05 | 53.18 | 53.26 | 211,033 | -1.09(-2.00%) |
Jan 14, 2020 | 53.77 | 54.62 | 53.61 | 54.35 | 206,823 | +0.74(+1.38%) |
Jan 13, 2020 | 53.86 | 54.15 | 52.91 | 53.61 | 181,392 | +1.44(+2.75%) |
Jan 10, 2020 | 52.62 | 52.74 | 51.95 | 52.18 | 177,420 | -0.39(-0.74%) |
Jan 09, 2020 | 53.10 | 53.36 | 52.27 | 52.57 | 247,234 | -0.47(-0.88%) |
Jan 08, 2020 | 52.05 | 53.41 | 52.05 | 53.03 | 248,483 | +0.96(+1.85%) |
Jan 07, 2020 | 52.28 | 52.62 | 51.88 | 52.07 | 105,495 | -0.29(-0.56%) |
Jan 06, 2020 | 52.12 | 52.45 | 50.87 | 52.37 | 364,884 | +0.20(+0.38%) |
Jan 03, 2020 | 51.70 | 52.31 | 51.34 | 52.17 | 236,694 | -0.17(-0.32%) |
Jan 02, 2020 | 52.62 | 53.04 | 51.46 | 52.34 | 312,254 | +1.20(+2.34%) |
Dec 31, 2019 | 51.00 | 51.58 | 50.87 | 51.14 | 180,830 | -0.01(-0.02%) |
Dec 30, 2019 | 51.57 | 51.79 | 51.04 | 51.15 | 84,450 | -0.37(-0.72%) |
Dec 27, 2019 | 51.45 | 52.13 | 51.11 | 51.52 | 165,485 | +0.14(+0.27%) |
Dec 26, 2019 | 50.91 | 51.39 | 50.59 | 51.38 | 95,547 | +0.45(+0.88%) |
Dec 24, 2019 | 50.58 | 50.98 | 50.40 | 50.93 | 63,285 | +0.52(+1.03%) |
Dec 23, 2019 | 50.73 | 50.88 | 49.91 | 50.41 | 183,709 | -0.16(-0.32%) |
Dec 20, 2019 | 50.90 | 51.36 | 49.82 | 50.57 | 755,116 | -0.35(-0.69%) |
Dec 19, 2019 | 50.72 | 51.36 | 50.46 | 50.92 | 265,395 | +0.13(+0.26%) |
Dec 18, 2019 | 51.05 | 51.05 | 50.05 | 50.79 | 143,838 | -0.29(-0.57%) |
Dec 17, 2019 | 50.62 | 51.20 | 50.62 | 51.08 | 107,581 | +0.41(+0.81%) |
Dec 16, 2019 | 50.16 | 51.43 | 49.78 | 50.67 | 198,453 | +0.87(+1.74%) |
Dec 13, 2019 | 50.24 | 50.62 | 49.54 | 49.80 | 208,010 | -0.47(-0.93%) |
Dec 12, 2019 | 49.41 | 50.91 | 48.99 | 50.27 | 189,196 | +0.90(+1.82%) |
Dec 11, 2019 | 49.22 | 49.67 | 48.87 | 49.37 | 144,575 | +0.46(+0.94%) |
Dec 10, 2019 | 49.81 | 49.81 | 48.82 | 48.92 | 211,685 | -0.85(-1.70%) |
Dec 09, 2019 | 49.91 | 50.12 | 49.38 | 49.76 | 252,901 | -0.20(-0.40%) |
Dec 06, 2019 | 50.23 | 51.05 | 49.94 | 49.96 | 291,355 | +0.26(+0.52%) |
Dec 05, 2019 | 49.60 | 49.87 | 49.41 | 49.70 | 203,534 | +0.33(+0.67%) |
Dec 04, 2019 | 49.78 | 50.53 | 49.29 | 49.37 | 223,435 | -0.23(-0.46%) |
Dec 03, 2019 | 49.66 | 50.03 | 49.24 | 49.60 | 109,628 | -0.60(-1.19%) |
Dec 02, 2019 | 51.14 | 51.36 | 50.11 | 50.20 | 180,908 | -0.72(-1.41%) |
Nov 29, 2019 | 51.65 | 51.80 | 50.76 | 50.92 | 55,763 | -1.03(-1.98%) |
Nov 27, 2019 | 52.10 | 52.11 | 51.41 | 51.95 | 96,784 | +0.18(+0.35%) |
Nov 26, 2019 | 52.22 | 52.26 | 51.53 | 51.77 | 256,234 | -0.46(-0.88%) |
Nov 25, 2019 | 51.49 | 52.49 | 51.24 | 52.23 | 256,595 | +0.78(+1.51%) |
Nov 22, 2019 | 50.31 | 51.53 | 50.04 | 51.45 | 309,307 | +1.32(+2.63%) |
Nov 21, 2019 | 50.46 | 50.46 | 49.54 | 50.13 | 206,712 | -0.12(-0.24%) |
Nov 20, 2019 | 50.06 | 50.83 | 49.92 | 50.25 | 261,814 | -0.13(-0.26%) |
Nov 19, 2019 | 51.36 | 51.36 | 50.07 | 50.38 | 307,093 | -0.63(-1.23%) |
Nov 18, 2019 | 49.94 | 51.14 | 49.85 | 51.01 | 283,274 | +0.56(+1.11%) |
Nov 15, 2019 | 50.30 | 50.82 | 50.04 | 50.45 | 299,980 | +0.55(+1.10%) |
Nov 14, 2019 | 49.24 | 50.13 | 48.84 | 49.90 | 226,826 | +0.67(+1.36%) |
Nov 13, 2019 | 48.96 | 49.52 | 48.56 | 49.24 | 231,329 | -0.23(-0.46%) |
Nov 12, 2019 | 49.65 | 49.87 | 48.45 | 49.46 | 109,084 | -0.03(-0.06%) |
Nov 11, 2019 | 48.96 | 49.49 | 48.80 | 49.49 | 109,989 | +0.14(+0.28%) |
Nov 08, 2019 | 49.50 | 49.83 | 49.20 | 49.35 | 103,904 | +0.01(+0.02%) |
Nov 07, 2019 | 49.44 | 50.01 | 49.14 | 49.34 | 170,033 | +0.39(+0.79%) |
Nov 06, 2019 | 49.42 | 49.42 | 48.34 | 48.96 | 247,403 | -0.64(-1.29%) |
Nov 05, 2019 | 48.80 | 50.11 | 48.80 | 49.59 | 257,025 | +0.91(+1.86%) |
Nov 04, 2019 | 46.79 | 48.77 | 46.41 | 48.69 | 334,361 | +2.16(+4.65%) |