Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.87 | 50.87 | 50.08 | 50.29 | 24,100 | -0.79(-1.55%) |
Jan 30, 2020 | 50.75 | 51.09 | 50.52 | 51.08 | 27,900 | +0.20(+0.40%) |
Jan 29, 2020 | 51.19 | 51.25 | 50.88 | 50.88 | 25,146 | -0.15(-0.29%) |
Jan 28, 2020 | 50.77 | 51.14 | 50.47 | 51.03 | 51,239 | +0.52(+1.03%) |
Jan 27, 2020 | 50.55 | 50.69 | 50.00 | 50.51 | 15,346 | -0.74(-1.44%) |
Jan 24, 2020 | 51.69 | 51.69 | 51.04 | 51.25 | 16,000 | -0.35(-0.68%) |
Jan 23, 2020 | 51.39 | 51.68 | 51.25 | 51.60 | 17,237 | -0.01(-0.03%) |
Jan 22, 2020 | 51.67 | 51.76 | 51.43 | 51.61 | 26,523 | +0.16(+0.32%) |
Jan 21, 2020 | 51.92 | 51.92 | 51.11 | 51.45 | 43,479 | -0.47(-0.90%) |
Jan 17, 2020 | 52.12 | 52.12 | 51.77 | 51.92 | 13,400 | -0.02(-0.05%) |
Jan 16, 2020 | 51.86 | 52.07 | 51.67 | 51.94 | 14,536 | +0.25(+0.48%) |
Jan 15, 2020 | 51.62 | 51.75 | 51.56 | 51.69 | 10,071 | +0.17(+0.33%) |
Jan 14, 2020 | 51.62 | 51.67 | 51.46 | 51.52 | 7,868 | -0.21(-0.41%) |
Jan 13, 2020 | 51.47 | 51.79 | 51.44 | 51.73 | 13,373 | +0.43(+0.84%) |
Jan 10, 2020 | 51.56 | 51.57 | 51.28 | 51.30 | 15,300 | -0.12(-0.24%) |
Jan 09, 2020 | 51.53 | 51.53 | 51.32 | 51.42 | 19,989 | +0.22(+0.43%) |
Jan 08, 2020 | 51.04 | 51.40 | 51.04 | 51.20 | 19,194 | +0.20(+0.39%) |
Jan 07, 2020 | 51.00 | 51.00 | 50.83 | 51.00 | 10,495 | -0.04(-0.08%) |
Jan 06, 2020 | 50.65 | 51.04 | 50.65 | 51.04 | 30,169 | +0.18(+0.35%) |
Jan 03, 2020 | 50.99 | 50.99 | 50.75 | 50.86 | 33,600 | -0.29(-0.57%) |
Jan 02, 2020 | 50.94 | 51.15 | 50.88 | 51.15 | 9,750 | +0.48(+0.95%) |
Dec 31, 2019 | 50.55 | 50.67 | 50.40 | 50.67 | 11,000 | +0.19(+0.38%) |
Dec 30, 2019 | 50.79 | 50.79 | 50.33 | 50.48 | 62,954 | -0.27(-0.54%) |
Dec 27, 2019 | 51.00 | 51.00 | 50.74 | 50.75 | 9,648 | -0.09(-0.18%) |
Dec 26, 2019 | 50.65 | 50.84 | 50.65 | 50.84 | 21,110 | +0.18(+0.36%) |
Dec 24, 2019 | 50.73 | 50.73 | 50.63 | 50.66 | 3,618 | +0.02(+0.03%) |
Dec 23, 2019 | 50.85 | 50.85 | 50.55 | 50.64 | 20,033 | -0.10(-0.20%) |
Dec 20, 2019 | 51.01 | 51.01 | 50.70 | 50.74 | 82,614 | -0.01(-0.02%) |
Dec 19, 2019 | 50.69 | 50.79 | 50.69 | 50.75 | 30,756 | +0.03(+0.06%) |
Dec 18, 2019 | 50.84 | 50.84 | 50.72 | 50.72 | 34,915 | +0.01(+0.02%) |
Dec 17, 2019 | 50.71 | 50.72 | 50.69 | 50.72 | 24,711 | +0.03(+0.06%) |
Dec 16, 2019 | 50.74 | 50.96 | 50.64 | 50.69 | 210,689 | +0.23(+0.46%) |
Dec 13, 2019 | 50.28 | 50.53 | 50.28 | 50.46 | 18,693 | +0.09(+0.18%) |
Dec 12, 2019 | 50.06 | 50.74 | 50.06 | 50.37 | 18,593 | +0.23(+0.47%) |
Dec 11, 2019 | 50.12 | 50.18 | 50.01 | 50.13 | 16,447 | +0.19(+0.39%) |
Dec 10, 2019 | 49.94 | 50.08 | 49.93 | 49.94 | 16,408 | -0.07(-0.14%) |
Dec 09, 2019 | 50.22 | 50.22 | 50.01 | 50.01 | 45,299 | -0.13(-0.26%) |
Dec 06, 2019 | 50.09 | 50.23 | 50.02 | 50.14 | 11,256 | +0.45(+0.90%) |
Dec 05, 2019 | 49.84 | 49.84 | 49.61 | 49.69 | 14,967 | +0.05(+0.10%) |
Dec 04, 2019 | 49.47 | 49.79 | 49.47 | 49.64 | 19,587 | +0.27(+0.54%) |
Dec 03, 2019 | 49.40 | 49.40 | 48.95 | 49.37 | 26,363 | -0.33(-0.66%) |
Dec 02, 2019 | 49.94 | 49.94 | 49.59 | 49.70 | 12,524 | -0.24(-0.48%) |
Nov 29, 2019 | 50.01 | 50.10 | 49.88 | 49.94 | 7,437 | -0.16(-0.32%) |
Nov 27, 2019 | 50.22 | 50.22 | 49.98 | 50.10 | 12,663 | +0.12(+0.24%) |
Nov 26, 2019 | 49.88 | 50.01 | 49.87 | 49.98 | 12,495 | +0.05(+0.11%) |
Nov 25, 2019 | 49.63 | 49.93 | 49.63 | 49.92 | 9,648 | +0.39(+0.79%) |
Nov 22, 2019 | 49.48 | 49.72 | 49.40 | 49.54 | 18,693 | +0.09(+0.18%) |
Nov 21, 2019 | 49.40 | 49.52 | 49.35 | 49.45 | 10,300 | +0.01(+0.01%) |
Nov 20, 2019 | 49.60 | 49.60 | 49.09 | 49.44 | 15,069 | -0.21(-0.41%) |
Nov 19, 2019 | 50.28 | 50.28 | 49.57 | 49.64 | 11,328 | +0.01(+0.03%) |
Nov 18, 2019 | 49.80 | 49.80 | 49.43 | 49.63 | 11,492 | -0.05(-0.10%) |
Nov 15, 2019 | 49.66 | 49.69 | 49.46 | 49.68 | 64,140 | +0.14(+0.28%) |
Nov 14, 2019 | 49.46 | 49.61 | 49.42 | 49.54 | 13,498 | +0.04(+0.08%) |
Nov 13, 2019 | 49.47 | 49.55 | 49.42 | 49.50 | 9,283 | -0.02(-0.04%) |
Nov 12, 2019 | 49.49 | 49.60 | 49.45 | 49.52 | 20,110 | +0.04(+0.08%) |
Nov 11, 2019 | 49.45 | 49.50 | 49.33 | 49.48 | 15,255 | +0.01(+0.02%) |
Nov 08, 2019 | 49.44 | 49.50 | 49.22 | 49.47 | 13,131 | +0.09(+0.18%) |
Nov 07, 2019 | 49.59 | 49.59 | 49.35 | 49.38 | 68,519 | +0.06(+0.12%) |
Nov 06, 2019 | 49.31 | 49.35 | 49.24 | 49.32 | 29,957 | +0.04(+0.07%) |
Nov 05, 2019 | 49.33 | 49.46 | 49.25 | 49.29 | 16,840 | +0.00(+0.00%) |
Nov 04, 2019 | 49.53 | 49.53 | 49.21 | 49.28 | 9,976 | +0.14(+0.28%) |