Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.97 | 50.97 | 49.18 | 49.31 | 504,700 | -1.43(-2.82%) |
Jan 30, 2020 | 50.18 | 51.10 | 50.18 | 50.74 | 455,516 | +0.03(+0.06%) |
Jan 29, 2020 | 49.78 | 51.13 | 49.55 | 50.71 | 535,389 | +1.23(+2.49%) |
Jan 28, 2020 | 48.22 | 50.00 | 48.22 | 49.48 | 530,518 | +1.59(+3.32%) |
Jan 27, 2020 | 47.54 | 48.80 | 47.32 | 47.89 | 1,319,114 | -0.64(-1.32%) |
Jan 24, 2020 | 50.03 | 50.03 | 48.33 | 48.53 | 577,800 | -0.94(-1.90%) |
Jan 23, 2020 | 49.06 | 49.84 | 48.19 | 49.47 | 646,600 | -0.07(-0.14%) |
Jan 22, 2020 | 48.48 | 49.96 | 48.48 | 49.54 | 469,975 | +1.25(+2.59%) |
Jan 21, 2020 | 48.14 | 48.45 | 47.17 | 48.29 | 787,145 | -0.10(-0.21%) |
Jan 17, 2020 | 49.00 | 49.43 | 48.27 | 48.39 | 556,400 | -0.48(-0.98%) |
Jan 16, 2020 | 48.46 | 49.18 | 48.33 | 48.87 | 756,820 | +0.72(+1.50%) |
Jan 15, 2020 | 47.21 | 48.89 | 47.06 | 48.15 | 710,089 | +0.75(+1.58%) |
Jan 14, 2020 | 46.98 | 47.71 | 46.76 | 47.40 | 886,166 | +0.34(+0.72%) |
Jan 13, 2020 | 47.53 | 47.56 | 46.05 | 47.06 | 1,477,102 | -0.53(-1.11%) |
Jan 10, 2020 | 50.11 | 50.26 | 47.34 | 47.59 | 1,908,800 | -2.70(-5.37%) |
Jan 09, 2020 | 50.79 | 50.88 | 50.23 | 50.29 | 424,773 | -0.06(-0.12%) |
Jan 08, 2020 | 49.46 | 50.93 | 49.46 | 50.35 | 725,779 | +0.82(+1.66%) |
Jan 07, 2020 | 51.48 | 51.71 | 49.47 | 49.53 | 942,116 | -1.58(-3.09%) |
Jan 06, 2020 | 50.00 | 51.50 | 49.66 | 51.11 | 788,677 | +0.89(+1.77%) |
Jan 03, 2020 | 49.77 | 50.55 | 49.51 | 50.22 | 799,500 | -0.33(-0.65%) |
Jan 02, 2020 | 51.00 | 51.46 | 50.08 | 50.55 | 631,286 | -0.26(-0.51%) |
Dec 31, 2019 | 49.97 | 50.97 | 49.97 | 50.81 | 763,500 | +0.57(+1.13%) |
Dec 30, 2019 | 50.46 | 50.71 | 49.49 | 50.24 | 789,566 | -0.27(-0.53%) |
Dec 27, 2019 | 50.32 | 50.84 | 50.12 | 50.51 | 821,300 | +0.21(+0.42%) |
Dec 26, 2019 | 50.56 | 50.65 | 49.81 | 50.30 | 375,788 | -0.26(-0.51%) |
Dec 24, 2019 | 49.99 | 50.69 | 49.64 | 50.56 | 274,400 | +0.57(+1.14%) |
Dec 23, 2019 | 51.17 | 51.19 | 49.93 | 49.99 | 1,057,923 | -1.08(-2.11%) |
Dec 20, 2019 | 50.51 | 51.33 | 50.36 | 51.07 | 1,250,700 | +0.72(+1.43%) |
Dec 19, 2019 | 50.40 | 51.26 | 50.23 | 50.35 | 1,099,853 | +0.21(+0.42%) |
Dec 18, 2019 | 49.47 | 50.98 | 49.37 | 50.14 | 1,180,986 | +0.70(+1.42%) |
Dec 17, 2019 | 50.68 | 50.87 | 49.23 | 49.44 | 1,167,537 | -1.04(-2.06%) |
Dec 16, 2019 | 50.73 | 51.08 | 50.19 | 50.48 | 1,378,518 | +0.20(+0.40%) |
Dec 13, 2019 | 50.12 | 50.48 | 49.36 | 50.28 | 1,239,800 | +0.03(+0.06%) |
Dec 12, 2019 | 49.05 | 50.38 | 48.99 | 50.25 | 1,347,680 | +1.35(+2.76%) |
Dec 11, 2019 | 47.18 | 48.99 | 47.09 | 48.90 | 1,461,631 | +1.63(+3.45%) |
Dec 10, 2019 | 47.05 | 47.46 | 46.68 | 47.27 | 1,282,166 | +0.08(+0.17%) |
Dec 09, 2019 | 48.09 | 48.45 | 47.18 | 47.19 | 772,216 | -0.92(-1.91%) |
Dec 06, 2019 | 47.53 | 48.18 | 47.03 | 48.11 | 888,200 | +0.84(+1.78%) |
Dec 05, 2019 | 47.76 | 48.21 | 47.01 | 47.27 | 800,127 | -0.23(-0.48%) |
Dec 04, 2019 | 46.27 | 47.70 | 45.86 | 47.50 | 787,062 | +2.23(+4.93%) |
Dec 03, 2019 | 45.98 | 45.98 | 44.83 | 45.27 | 820,896 | -1.19(-2.56%) |
Dec 02, 2019 | 48.03 | 48.03 | 46.36 | 46.46 | 724,446 | -1.55(-3.23%) |
Nov 29, 2019 | 48.04 | 48.26 | 47.54 | 48.01 | 395,500 | -0.28(-0.58%) |
Nov 27, 2019 | 47.31 | 48.64 | 47.05 | 48.29 | 745,800 | +1.14(+2.42%) |
Nov 26, 2019 | 46.69 | 47.29 | 46.37 | 47.15 | 883,201 | +0.71(+1.53%) |
Nov 25, 2019 | 44.90 | 46.50 | 44.89 | 46.44 | 1,365,831 | +1.81(+4.06%) |
Nov 22, 2019 | 43.68 | 44.74 | 43.49 | 44.63 | 567,800 | +1.21(+2.79%) |
Nov 21, 2019 | 44.04 | 44.58 | 43.25 | 43.42 | 1,177,298 | -0.34(-0.78%) |
Nov 20, 2019 | 43.88 | 44.93 | 43.70 | 43.76 | 717,177 | -0.02(-0.05%) |
Nov 19, 2019 | 44.42 | 44.47 | 43.62 | 43.78 | 1,021,463 | -0.93(-2.08%) |
Nov 18, 2019 | 44.70 | 45.92 | 44.40 | 44.71 | 1,131,550 | +0.17(+0.38%) |
Nov 15, 2019 | 44.90 | 45.10 | 43.65 | 44.54 | 3,631,000 | -0.87(-1.92%) |
Nov 14, 2019 | 43.71 | 45.82 | 43.59 | 45.41 | 1,519,447 | +1.62(+3.70%) |
Nov 13, 2019 | 44.06 | 44.66 | 43.63 | 43.79 | 1,051,809 | -0.23(-0.52%) |
Nov 12, 2019 | 43.61 | 44.17 | 43.28 | 44.02 | 878,188 | +0.59(+1.36%) |
Nov 11, 2019 | 42.32 | 43.50 | 42.03 | 43.43 | 847,757 | +0.80(+1.88%) |
Nov 08, 2019 | 42.71 | 43.25 | 42.27 | 42.63 | 825,600 | -0.05(-0.12%) |
Nov 07, 2019 | 43.48 | 43.73 | 42.46 | 42.68 | 1,047,963 | -0.48(-1.11%) |
Nov 06, 2019 | 43.81 | 43.81 | 42.69 | 43.16 | 1,246,023 | -0.82(-1.86%) |
Nov 05, 2019 | 44.53 | 44.90 | 43.53 | 43.98 | 1,509,484 | -0.46(-1.04%) |
Nov 04, 2019 | 46.25 | 46.82 | 43.69 | 44.44 | 1,693,378 | -1.69(-3.66%) |