Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.59 | 51.67 | 50.94 | 51.20 | 1,123,040 | -0.80(-1.54%) |
Jan 30, 2020 | 51.63 | 52.05 | 51.45 | 52.00 | 1,058,147 | -0.05(-0.10%) |
Jan 29, 2020 | 52.37 | 52.38 | 51.66 | 52.05 | 1,328,866 | -0.22(-0.42%) |
Jan 28, 2020 | 51.76 | 52.29 | 51.52 | 52.27 | 1,286,974 | +0.64(+1.23%) |
Jan 27, 2020 | 51.23 | 51.81 | 50.74 | 51.63 | 1,508,714 | -0.54(-1.03%) |
Jan 24, 2020 | 52.45 | 52.77 | 52.07 | 52.17 | 1,415,726 | -0.18(-0.34%) |
Jan 23, 2020 | 51.65 | 52.35 | 51.52 | 52.34 | 1,834,646 | +0.60(+1.16%) |
Jan 22, 2020 | 52.07 | 52.25 | 51.74 | 51.74 | 1,687,205 | -0.19(-0.37%) |
Jan 21, 2020 | 52.04 | 52.07 | 51.71 | 51.93 | 1,037,483 | -0.15(-0.29%) |
Jan 17, 2020 | 51.78 | 52.40 | 51.65 | 52.08 | 1,606,666 | +0.48(+0.92%) |
Jan 16, 2020 | 50.97 | 51.61 | 50.88 | 51.61 | 1,578,047 | +0.83(+1.63%) |
Jan 15, 2020 | 50.39 | 50.83 | 50.33 | 50.78 | 1,241,277 | +0.51(+1.01%) |
Jan 14, 2020 | 49.87 | 50.38 | 49.64 | 50.27 | 1,635,810 | +0.35(+0.70%) |
Jan 13, 2020 | 49.05 | 49.94 | 49.05 | 49.92 | 1,397,838 | +1.10(+2.26%) |
Jan 10, 2020 | 48.91 | 48.95 | 48.61 | 48.81 | 991,044 | +0.10(+0.21%) |
Jan 09, 2020 | 48.57 | 49.03 | 48.55 | 48.71 | 1,302,308 | +0.32(+0.66%) |
Jan 08, 2020 | 48.36 | 48.67 | 48.34 | 48.39 | 1,648,013 | +0.06(+0.12%) |
Jan 07, 2020 | 48.59 | 48.74 | 48.33 | 48.34 | 754,346 | -0.30(-0.62%) |
Jan 06, 2020 | 48.16 | 48.64 | 48.07 | 48.64 | 913,271 | +0.25(+0.52%) |
Jan 03, 2020 | 47.99 | 48.71 | 47.92 | 48.39 | 1,175,886 | -0.02(-0.03%) |
Jan 02, 2020 | 48.43 | 48.64 | 48.09 | 48.40 | 2,018,352 | +0.06(+0.12%) |
Dec 31, 2019 | 48.36 | 48.46 | 48.11 | 48.34 | 1,277,872 | -0.02(-0.03%) |
Dec 30, 2019 | 48.58 | 48.62 | 48.18 | 48.36 | 1,061,522 | -0.22(-0.45%) |
Dec 27, 2019 | 48.68 | 48.70 | 48.29 | 48.58 | 877,222 | +0.13(+0.26%) |
Dec 26, 2019 | 48.32 | 48.51 | 48.13 | 48.45 | 570,348 | +0.25(+0.52%) |
Dec 24, 2019 | 48.15 | 48.23 | 47.77 | 48.20 | 641,805 | +0.05(+0.10%) |
Dec 23, 2019 | 48.72 | 48.85 | 48.10 | 48.15 | 1,083,655 | -0.59(-1.22%) |
Dec 20, 2019 | 48.64 | 49.27 | 48.64 | 48.74 | 1,179,593 | -0.08(-0.15%) |
Dec 19, 2019 | 48.28 | 48.95 | 48.25 | 48.82 | 1,269,631 | +0.44(+0.92%) |
Dec 18, 2019 | 48.52 | 48.60 | 48.28 | 48.38 | 870,144 | -0.10(-0.21%) |
Dec 17, 2019 | 48.51 | 48.58 | 48.13 | 48.48 | 1,217,675 | +0.04(+0.09%) |
Dec 16, 2019 | 48.29 | 48.54 | 48.13 | 48.44 | 3,139,118 | +0.43(+0.89%) |
Dec 13, 2019 | 47.85 | 48.15 | 47.62 | 48.01 | 2,356,795 | +0.12(+0.24%) |
Dec 12, 2019 | 48.64 | 48.78 | 47.82 | 47.89 | 2,075,481 | -0.75(-1.55%) |
Dec 11, 2019 | 48.56 | 48.93 | 48.43 | 48.64 | 1,055,166 | +0.20(+0.41%) |
Dec 10, 2019 | 48.34 | 48.52 | 48.01 | 48.44 | 1,160,450 | +0.00(+0.00%) |
Dec 09, 2019 | 48.69 | 48.82 | 48.43 | 48.44 | 1,548,890 | -0.27(-0.55%) |
Dec 06, 2019 | 49.10 | 49.14 | 48.61 | 48.71 | 1,797,845 | +0.07(+0.14%) |
Dec 05, 2019 | 48.62 | 48.72 | 48.40 | 48.64 | 1,438,312 | +0.18(+0.38%) |
Dec 04, 2019 | 48.09 | 48.52 | 47.88 | 48.46 | 1,676,240 | +0.64(+1.33%) |
Dec 03, 2019 | 47.67 | 47.93 | 47.39 | 47.82 | 1,614,039 | -0.21(-0.44%) |
Dec 02, 2019 | 48.68 | 48.69 | 47.88 | 48.03 | 2,297,420 | -0.82(-1.68%) |
Nov 29, 2019 | 48.90 | 49.11 | 48.71 | 48.85 | 646,229 | +0.17(+0.34%) |
Nov 27, 2019 | 48.41 | 48.70 | 48.30 | 48.69 | 776,910 | +0.47(+0.97%) |
Nov 26, 2019 | 47.79 | 48.24 | 47.79 | 48.22 | 951,583 | +0.42(+0.87%) |
Nov 25, 2019 | 47.54 | 47.86 | 47.45 | 47.80 | 1,253,288 | +0.36(+0.75%) |
Nov 22, 2019 | 47.41 | 47.51 | 47.25 | 47.44 | 693,702 | +0.04(+0.09%) |
Nov 21, 2019 | 47.54 | 47.63 | 47.25 | 47.40 | 1,389,250 | -0.22(-0.45%) |
Nov 20, 2019 | 47.44 | 47.63 | 47.30 | 47.62 | 1,685,737 | +0.06(+0.12%) |
Nov 19, 2019 | 47.79 | 47.98 | 47.29 | 47.56 | 1,923,468 | -0.20(-0.42%) |
Nov 18, 2019 | 47.71 | 47.90 | 47.46 | 47.76 | 1,398,561 | +0.04(+0.09%) |
Nov 15, 2019 | 47.82 | 48.18 | 47.44 | 47.72 | 2,026,236 | -0.26(-0.54%) |
Nov 14, 2019 | 47.79 | 48.28 | 46.95 | 47.98 | 1,653,153 | +0.41(+0.86%) |
Nov 13, 2019 | 47.20 | 47.64 | 47.14 | 47.57 | 1,835,315 | +0.26(+0.54%) |
Nov 12, 2019 | 47.37 | 47.49 | 47.22 | 47.31 | 1,181,693 | -0.06(-0.12%) |
Nov 11, 2019 | 46.75 | 47.43 | 46.75 | 47.37 | 1,047,147 | +0.52(+1.10%) |
Nov 08, 2019 | 47.00 | 47.06 | 46.75 | 46.85 | 1,099,093 | -0.15(-0.32%) |
Nov 07, 2019 | 46.90 | 47.25 | 46.88 | 47.00 | 1,334,145 | +0.26(+0.55%) |
Nov 06, 2019 | 46.46 | 46.75 | 46.26 | 46.75 | 1,392,329 | +0.25(+0.54%) |
Nov 05, 2019 | 46.88 | 46.98 | 46.41 | 46.50 | 1,608,533 | -0.24(-0.52%) |
Nov 04, 2019 | 46.85 | 46.91 | 46.37 | 46.74 | 1,871,591 | +0.23(+0.50%) |