Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.52 | 51.60 | 50.87 | 51.12 | 1,124,608 | -0.80(-1.54%) |
Jan 30, 2020 | 51.56 | 51.98 | 51.38 | 51.93 | 1,059,625 | -0.05(-0.10%) |
Jan 29, 2020 | 52.29 | 52.31 | 51.58 | 51.98 | 1,330,722 | -0.22(-0.42%) |
Jan 28, 2020 | 51.68 | 52.22 | 51.45 | 52.19 | 1,288,772 | +0.63(+1.23%) |
Jan 27, 2020 | 51.16 | 51.74 | 50.66 | 51.56 | 1,510,821 | -0.53(-1.03%) |
Jan 24, 2020 | 52.38 | 52.69 | 51.99 | 52.09 | 1,417,704 | -0.18(-0.34%) |
Jan 23, 2020 | 51.58 | 52.28 | 51.45 | 52.27 | 1,837,208 | +0.60(+1.16%) |
Jan 22, 2020 | 51.99 | 52.18 | 51.67 | 51.67 | 1,689,561 | -0.19(-0.37%) |
Jan 21, 2020 | 51.97 | 51.99 | 51.64 | 51.86 | 1,038,932 | -0.15(-0.29%) |
Jan 17, 2020 | 51.71 | 52.33 | 51.58 | 52.01 | 1,608,910 | +0.48(+0.92%) |
Jan 16, 2020 | 50.90 | 51.54 | 50.81 | 51.53 | 1,580,250 | +0.83(+1.63%) |
Jan 15, 2020 | 50.32 | 50.76 | 50.26 | 50.71 | 1,243,010 | +0.51(+1.02%) |
Jan 14, 2020 | 49.80 | 50.31 | 49.57 | 50.20 | 1,638,095 | +0.35(+0.70%) |
Jan 13, 2020 | 48.99 | 49.87 | 48.99 | 49.85 | 1,399,790 | +1.10(+2.26%) |
Jan 10, 2020 | 48.84 | 48.89 | 48.54 | 48.74 | 992,428 | +0.10(+0.21%) |
Jan 09, 2020 | 48.50 | 48.96 | 48.48 | 48.64 | 1,304,127 | +0.32(+0.66%) |
Jan 08, 2020 | 48.29 | 48.60 | 48.28 | 48.33 | 1,650,314 | +0.06(+0.12%) |
Jan 07, 2020 | 48.53 | 48.67 | 48.26 | 48.27 | 755,400 | -0.30(-0.62%) |
Jan 06, 2020 | 48.09 | 48.57 | 48.00 | 48.57 | 914,546 | +0.25(+0.52%) |
Jan 03, 2020 | 47.93 | 48.64 | 47.85 | 48.32 | 1,177,528 | -0.02(-0.03%) |
Jan 02, 2020 | 48.36 | 48.58 | 48.03 | 48.33 | 2,021,171 | +0.06(+0.12%) |
Dec 31, 2019 | 48.29 | 48.39 | 48.05 | 48.28 | 1,279,657 | -0.02(-0.03%) |
Dec 30, 2019 | 48.51 | 48.55 | 48.12 | 48.29 | 1,063,005 | -0.22(-0.45%) |
Dec 27, 2019 | 48.61 | 48.64 | 48.23 | 48.51 | 878,447 | +0.13(+0.26%) |
Dec 26, 2019 | 48.25 | 48.44 | 48.07 | 48.38 | 571,145 | +0.25(+0.52%) |
Dec 24, 2019 | 48.08 | 48.17 | 47.71 | 48.13 | 642,702 | +0.05(+0.10%) |
Dec 23, 2019 | 48.65 | 48.78 | 48.03 | 48.08 | 1,085,169 | -0.59(-1.22%) |
Dec 20, 2019 | 48.57 | 49.20 | 48.57 | 48.68 | 1,181,240 | -0.08(-0.15%) |
Dec 19, 2019 | 48.21 | 48.88 | 48.18 | 48.75 | 1,271,404 | +0.44(+0.92%) |
Dec 18, 2019 | 48.45 | 48.53 | 48.21 | 48.31 | 871,359 | -0.10(-0.21%) |
Dec 17, 2019 | 48.44 | 48.51 | 48.07 | 48.41 | 1,219,376 | +0.04(+0.09%) |
Dec 16, 2019 | 48.23 | 48.47 | 48.07 | 48.37 | 3,143,502 | +0.43(+0.89%) |
Dec 13, 2019 | 47.78 | 48.08 | 47.56 | 47.94 | 2,360,086 | +0.12(+0.24%) |
Dec 12, 2019 | 48.58 | 48.71 | 47.75 | 47.82 | 2,078,379 | -0.75(-1.55%) |
Dec 11, 2019 | 48.49 | 48.86 | 48.36 | 48.58 | 1,056,640 | +0.20(+0.41%) |
Dec 10, 2019 | 48.28 | 48.45 | 47.94 | 48.38 | 1,162,070 | +0.00(+0.00%) |
Dec 09, 2019 | 48.62 | 48.75 | 48.36 | 48.38 | 1,551,053 | -0.27(-0.55%) |
Dec 06, 2019 | 49.03 | 49.07 | 48.54 | 48.64 | 1,800,355 | +0.07(+0.14%) |
Dec 05, 2019 | 48.55 | 48.65 | 48.33 | 48.58 | 1,440,320 | +0.18(+0.38%) |
Dec 04, 2019 | 48.03 | 48.45 | 47.82 | 48.39 | 1,678,581 | +0.63(+1.33%) |
Dec 03, 2019 | 47.61 | 47.86 | 47.32 | 47.76 | 1,616,293 | -0.21(-0.44%) |
Dec 02, 2019 | 48.61 | 48.62 | 47.81 | 47.97 | 2,300,629 | -0.82(-1.68%) |
Nov 29, 2019 | 48.83 | 49.04 | 48.64 | 48.79 | 647,132 | +0.17(+0.34%) |
Nov 27, 2019 | 48.34 | 48.64 | 48.23 | 48.62 | 777,995 | +0.47(+0.97%) |
Nov 26, 2019 | 47.73 | 48.18 | 47.73 | 48.15 | 952,912 | +0.41(+0.87%) |
Nov 25, 2019 | 47.48 | 47.79 | 47.39 | 47.74 | 1,255,038 | +0.36(+0.75%) |
Nov 22, 2019 | 47.35 | 47.44 | 47.18 | 47.38 | 694,670 | +0.04(+0.09%) |
Nov 21, 2019 | 47.47 | 47.56 | 47.19 | 47.34 | 1,391,190 | -0.22(-0.45%) |
Nov 20, 2019 | 47.38 | 47.56 | 47.24 | 47.55 | 1,688,091 | +0.06(+0.12%) |
Nov 19, 2019 | 47.73 | 47.92 | 47.22 | 47.49 | 1,926,154 | -0.20(-0.42%) |
Nov 18, 2019 | 47.64 | 47.83 | 47.40 | 47.69 | 1,400,514 | +0.04(+0.09%) |
Nov 15, 2019 | 47.75 | 48.12 | 47.37 | 47.65 | 2,029,065 | -0.26(-0.54%) |
Nov 14, 2019 | 47.72 | 48.22 | 46.88 | 47.91 | 1,655,461 | +0.41(+0.86%) |
Nov 13, 2019 | 47.13 | 47.58 | 47.07 | 47.50 | 1,837,878 | +0.26(+0.54%) |
Nov 12, 2019 | 47.30 | 47.42 | 47.15 | 47.25 | 1,183,343 | -0.06(-0.12%) |
Nov 11, 2019 | 46.69 | 47.36 | 46.69 | 47.30 | 1,048,609 | +0.51(+1.10%) |
Nov 08, 2019 | 46.94 | 47.00 | 46.68 | 46.79 | 1,100,628 | -0.15(-0.32%) |
Nov 07, 2019 | 46.84 | 47.19 | 46.81 | 46.94 | 1,336,008 | +0.26(+0.55%) |
Nov 06, 2019 | 46.39 | 46.68 | 46.19 | 46.68 | 1,394,273 | +0.25(+0.54%) |
Nov 05, 2019 | 46.81 | 46.91 | 46.35 | 46.43 | 1,610,779 | -0.24(-0.52%) |
Nov 04, 2019 | 46.78 | 46.85 | 46.31 | 46.67 | 1,874,205 | +0.23(+0.50%) |