Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.62 | 50.74 | 48.66 | 48.92 | 183,900 | -1.71(-3.38%) |
Jan 30, 2020 | 51.49 | 51.93 | 49.52 | 50.63 | 129,763 | -1.25(-2.41%) |
Jan 29, 2020 | 51.76 | 52.99 | 51.13 | 51.88 | 140,997 | +0.24(+0.46%) |
Jan 28, 2020 | 51.64 | 51.92 | 51.14 | 51.64 | 119,167 | +0.40(+0.78%) |
Jan 27, 2020 | 49.16 | 51.91 | 48.69 | 51.24 | 250,226 | -0.78(-1.50%) |
Jan 24, 2020 | 53.43 | 53.43 | 51.52 | 52.02 | 214,800 | -1.18(-2.23%) |
Jan 23, 2020 | 52.76 | 53.27 | 52.00 | 53.20 | 260,643 | +0.45(+0.86%) |
Jan 22, 2020 | 52.73 | 53.45 | 52.33 | 52.75 | 153,359 | +0.39(+0.74%) |
Jan 21, 2020 | 54.58 | 54.58 | 51.88 | 52.36 | 340,604 | -1.76(-3.25%) |
Jan 17, 2020 | 55.66 | 55.85 | 53.42 | 54.12 | 354,300 | -1.15(-2.08%) |
Jan 16, 2020 | 53.30 | 55.65 | 53.30 | 55.27 | 338,414 | +2.37(+4.48%) |
Jan 15, 2020 | 52.51 | 54.07 | 52.51 | 52.90 | 345,778 | +0.23(+0.44%) |
Jan 14, 2020 | 50.40 | 53.79 | 50.12 | 52.67 | 410,887 | +2.18(+4.32%) |
Jan 13, 2020 | 50.17 | 50.52 | 49.57 | 50.49 | 205,664 | +0.35(+0.70%) |
Jan 10, 2020 | 50.22 | 50.85 | 49.54 | 50.14 | 266,300 | -0.06(-0.12%) |
Jan 09, 2020 | 50.05 | 50.67 | 49.73 | 50.20 | 276,347 | +0.51(+1.03%) |
Jan 08, 2020 | 48.74 | 50.32 | 48.48 | 49.69 | 413,239 | +1.65(+3.43%) |
Jan 07, 2020 | 48.21 | 49.36 | 47.93 | 48.04 | 388,255 | -0.51(-1.05%) |
Jan 06, 2020 | 46.40 | 48.65 | 45.92 | 48.55 | 292,579 | +1.57(+3.34%) |
Jan 03, 2020 | 45.93 | 47.17 | 45.91 | 46.98 | 228,100 | +0.10(+0.21%) |
Jan 02, 2020 | 46.50 | 46.90 | 45.62 | 46.88 | 217,900 | +0.58(+1.25%) |
Dec 31, 2019 | 46.33 | 46.95 | 46.17 | 46.30 | 151,500 | -0.10(-0.22%) |
Dec 30, 2019 | 46.59 | 46.70 | 45.79 | 46.40 | 185,008 | -0.19(-0.41%) |
Dec 27, 2019 | 46.99 | 47.01 | 46.08 | 46.59 | 149,800 | -0.16(-0.34%) |
Dec 26, 2019 | 46.50 | 46.91 | 46.35 | 46.75 | 127,906 | +0.16(+0.34%) |
Dec 24, 2019 | 47.25 | 47.25 | 46.38 | 46.59 | 68,400 | -0.60(-1.27%) |
Dec 23, 2019 | 45.89 | 47.24 | 45.20 | 47.19 | 228,553 | +1.57(+3.44%) |
Dec 20, 2019 | 46.09 | 46.49 | 45.19 | 45.62 | 437,500 | -0.30(-0.65%) |
Dec 19, 2019 | 46.88 | 46.88 | 45.80 | 45.92 | 187,605 | -1.00(-2.13%) |
Dec 18, 2019 | 45.64 | 47.30 | 45.64 | 46.92 | 366,570 | +1.46(+3.21%) |
Dec 17, 2019 | 45.31 | 45.87 | 44.77 | 45.46 | 193,618 | +0.46(+1.02%) |
Dec 16, 2019 | 45.47 | 46.42 | 44.69 | 45.00 | 374,957 | +0.43(+0.96%) |
Dec 13, 2019 | 46.26 | 46.46 | 43.85 | 44.57 | 311,300 | -1.77(-3.82%) |
Dec 12, 2019 | 47.13 | 47.75 | 46.08 | 46.34 | 181,964 | -0.75(-1.59%) |
Dec 11, 2019 | 47.50 | 47.54 | 46.72 | 47.09 | 156,579 | -0.09(-0.19%) |
Dec 10, 2019 | 47.04 | 47.54 | 46.28 | 47.18 | 225,067 | +0.17(+0.36%) |
Dec 09, 2019 | 47.32 | 47.71 | 46.51 | 47.01 | 219,406 | -0.64(-1.34%) |
Dec 06, 2019 | 47.00 | 47.98 | 47.00 | 47.65 | 309,700 | +0.94(+2.01%) |
Dec 05, 2019 | 46.64 | 46.90 | 46.23 | 46.71 | 154,273 | +0.06(+0.13%) |
Dec 04, 2019 | 46.78 | 47.23 | 46.15 | 46.65 | 286,151 | -0.09(-0.19%) |
Dec 03, 2019 | 45.36 | 47.00 | 45.19 | 46.74 | 281,717 | +0.58(+1.26%) |
Dec 02, 2019 | 47.49 | 47.49 | 45.25 | 46.16 | 186,119 | -0.15(-0.32%) |
Nov 29, 2019 | 46.39 | 46.76 | 45.68 | 46.31 | 97,900 | -0.09(-0.19%) |
Nov 27, 2019 | 46.40 | 47.37 | 46.10 | 46.40 | 185,500 | +0.26(+0.56%) |
Nov 26, 2019 | 46.44 | 46.44 | 45.67 | 46.14 | 334,928 | -0.21(-0.45%) |
Nov 25, 2019 | 44.20 | 46.67 | 44.16 | 46.35 | 483,237 | +2.31(+5.25%) |
Nov 22, 2019 | 43.45 | 44.19 | 42.93 | 44.04 | 174,000 | +0.18(+0.41%) |
Nov 21, 2019 | 43.57 | 44.09 | 43.00 | 43.86 | 220,911 | +0.52(+1.20%) |
Nov 20, 2019 | 45.61 | 46.25 | 43.02 | 43.34 | 424,463 | -2.65(-5.76%) |
Nov 19, 2019 | 44.57 | 46.55 | 44.45 | 45.99 | 311,599 | +1.55(+3.49%) |
Nov 18, 2019 | 44.70 | 44.92 | 43.91 | 44.44 | 183,320 | -0.38(-0.85%) |
Nov 15, 2019 | 44.46 | 44.99 | 43.81 | 44.82 | 182,800 | +0.66(+1.49%) |
Nov 14, 2019 | 43.69 | 44.52 | 43.25 | 44.16 | 131,626 | +0.35(+0.80%) |
Nov 13, 2019 | 43.44 | 43.83 | 42.68 | 43.81 | 160,824 | -0.10(-0.23%) |
Nov 12, 2019 | 43.28 | 44.08 | 42.99 | 43.91 | 178,374 | +0.77(+1.78%) |
Nov 11, 2019 | 45.45 | 46.32 | 43.01 | 43.14 | 276,934 | -2.66(-5.81%) |
Nov 08, 2019 | 44.20 | 45.89 | 44.02 | 45.80 | 309,700 | +1.25(+2.81%) |
Nov 07, 2019 | 44.02 | 46.53 | 44.00 | 44.55 | 487,823 | +1.02(+2.34%) |
Nov 06, 2019 | 38.72 | 44.11 | 38.20 | 43.53 | 634,942 | +0.53(+1.23%) |
Nov 05, 2019 | 41.65 | 43.46 | 41.26 | 43.00 | 353,690 | +1.82(+4.42%) |
Nov 04, 2019 | 42.41 | 42.67 | 41.05 | 41.18 | 264,202 | -0.71(-1.69%) |