Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.75 | 53.02 | 51.89 | 52.07 | 339,800 | -0.76(-1.44%) |
Jan 30, 2020 | 52.41 | 53.19 | 52.26 | 52.83 | 336,907 | +0.03(+0.06%) |
Jan 29, 2020 | 53.48 | 53.54 | 52.61 | 52.80 | 369,385 | -0.49(-0.92%) |
Jan 28, 2020 | 53.11 | 53.77 | 52.92 | 53.29 | 309,671 | +0.43(+0.81%) |
Jan 27, 2020 | 50.90 | 53.60 | 50.76 | 52.86 | 818,451 | +1.28(+2.48%) |
Jan 24, 2020 | 52.00 | 52.00 | 51.15 | 51.58 | 345,900 | -0.12(-0.23%) |
Jan 23, 2020 | 51.84 | 52.03 | 51.49 | 51.70 | 602,221 | -0.07(-0.14%) |
Jan 22, 2020 | 51.63 | 52.08 | 51.21 | 51.77 | 535,307 | +0.23(+0.45%) |
Jan 21, 2020 | 53.11 | 53.15 | 51.20 | 51.54 | 737,986 | -1.59(-2.99%) |
Jan 17, 2020 | 53.63 | 53.68 | 52.93 | 53.13 | 856,000 | -0.27(-0.51%) |
Jan 16, 2020 | 53.57 | 53.99 | 53.01 | 53.40 | 381,743 | +0.24(+0.45%) |
Jan 15, 2020 | 52.88 | 53.40 | 52.63 | 53.16 | 1,832,465 | +0.28(+0.53%) |
Jan 14, 2020 | 53.42 | 53.61 | 52.81 | 52.88 | 552,032 | -0.59(-1.10%) |
Jan 13, 2020 | 52.52 | 53.79 | 52.21 | 53.47 | 840,888 | +1.22(+2.33%) |
Jan 10, 2020 | 52.68 | 53.36 | 52.03 | 52.25 | 741,900 | -0.43(-0.82%) |
Jan 09, 2020 | 52.52 | 52.94 | 51.99 | 52.68 | 981,431 | +0.24(+0.46%) |
Jan 08, 2020 | 51.91 | 53.75 | 51.80 | 52.44 | 1,737,131 | +0.28(+0.54%) |
Jan 07, 2020 | 50.31 | 52.51 | 50.15 | 52.16 | 1,225,644 | +3.26(+6.67%) |
Jan 06, 2020 | 49.67 | 49.67 | 48.48 | 48.90 | 762,096 | +0.11(+0.23%) |
Jan 03, 2020 | 46.46 | 48.83 | 46.46 | 48.79 | 793,600 | +1.92(+4.10%) |
Jan 02, 2020 | 45.94 | 46.87 | 45.76 | 46.87 | 312,299 | +1.21(+2.65%) |
Dec 31, 2019 | 45.40 | 46.32 | 45.32 | 45.66 | 515,600 | +0.16(+0.35%) |
Dec 30, 2019 | 45.08 | 45.54 | 44.75 | 45.50 | 335,208 | +0.41(+0.91%) |
Dec 27, 2019 | 45.16 | 45.39 | 44.84 | 45.09 | 242,300 | -0.05(-0.11%) |
Dec 26, 2019 | 45.53 | 45.82 | 45.03 | 45.14 | 224,349 | -0.44(-0.97%) |
Dec 24, 2019 | 46.12 | 46.12 | 45.56 | 45.58 | 89,100 | -0.39(-0.85%) |
Dec 23, 2019 | 45.94 | 46.22 | 45.44 | 45.97 | 458,593 | +0.29(+0.63%) |
Dec 20, 2019 | 45.46 | 45.95 | 45.19 | 45.68 | 824,400 | +0.35(+0.77%) |
Dec 19, 2019 | 45.71 | 45.85 | 45.07 | 45.33 | 333,041 | -0.38(-0.83%) |
Dec 18, 2019 | 45.29 | 45.78 | 45.27 | 45.71 | 403,462 | +0.42(+0.93%) |
Dec 17, 2019 | 45.25 | 45.60 | 45.04 | 45.29 | 311,439 | +0.03(+0.07%) |
Dec 16, 2019 | 45.08 | 45.78 | 44.94 | 45.26 | 555,411 | +0.35(+0.78%) |
Dec 13, 2019 | 44.79 | 45.11 | 44.42 | 44.91 | 350,900 | +0.23(+0.51%) |
Dec 12, 2019 | 44.12 | 44.96 | 43.95 | 44.68 | 465,028 | +0.60(+1.36%) |
Dec 11, 2019 | 43.68 | 44.27 | 42.85 | 44.08 | 333,297 | +0.25(+0.57%) |
Dec 10, 2019 | 43.49 | 44.29 | 43.28 | 43.83 | 577,369 | +0.40(+0.92%) |
Dec 09, 2019 | 44.21 | 44.21 | 43.30 | 43.43 | 456,280 | -0.98(-2.21%) |
Dec 06, 2019 | 44.47 | 44.96 | 44.32 | 44.41 | 480,900 | +0.19(+0.43%) |
Dec 05, 2019 | 43.88 | 44.63 | 43.81 | 44.22 | 316,988 | +0.60(+1.38%) |
Dec 04, 2019 | 43.69 | 44.30 | 43.61 | 43.62 | 520,792 | +0.21(+0.48%) |
Dec 03, 2019 | 43.55 | 43.91 | 43.09 | 43.41 | 249,009 | -0.34(-0.78%) |
Dec 02, 2019 | 44.44 | 44.55 | 43.65 | 43.75 | 361,263 | -0.45(-1.02%) |
Nov 29, 2019 | 44.13 | 44.42 | 43.82 | 44.20 | 140,900 | -0.14(-0.32%) |
Nov 27, 2019 | 44.35 | 44.48 | 43.91 | 44.34 | 243,800 | +0.16(+0.36%) |
Nov 26, 2019 | 44.52 | 44.68 | 44.04 | 44.18 | 300,674 | -0.27(-0.61%) |
Nov 25, 2019 | 43.18 | 44.62 | 42.97 | 44.45 | 926,634 | +1.57(+3.66%) |
Nov 22, 2019 | 42.58 | 43.05 | 42.29 | 42.88 | 440,600 | +0.45(+1.06%) |
Nov 21, 2019 | 43.24 | 43.46 | 42.31 | 42.43 | 537,982 | -0.82(-1.90%) |
Nov 20, 2019 | 43.45 | 44.09 | 43.19 | 43.25 | 465,819 | -0.35(-0.80%) |
Nov 19, 2019 | 43.90 | 44.68 | 43.58 | 43.60 | 295,698 | -0.26(-0.59%) |
Nov 18, 2019 | 44.05 | 44.45 | 43.43 | 43.86 | 370,140 | -0.25(-0.57%) |
Nov 15, 2019 | 44.01 | 44.31 | 43.60 | 44.11 | 553,500 | +0.16(+0.36%) |
Nov 14, 2019 | 44.51 | 44.71 | 43.90 | 43.95 | 390,849 | -0.69(-1.55%) |
Nov 13, 2019 | 44.91 | 44.98 | 44.27 | 44.64 | 416,625 | -0.31(-0.69%) |
Nov 12, 2019 | 44.86 | 45.29 | 44.40 | 44.95 | 474,696 | +0.31(+0.69%) |
Nov 11, 2019 | 44.50 | 45.15 | 44.38 | 44.64 | 408,705 | +0.11(+0.25%) |
Nov 08, 2019 | 43.50 | 44.58 | 42.93 | 44.53 | 527,600 | +1.18(+2.72%) |
Nov 07, 2019 | 43.74 | 43.95 | 43.00 | 43.35 | 354,715 | +0.02(+0.05%) |
Nov 06, 2019 | 43.52 | 43.70 | 42.96 | 43.33 | 447,351 | -0.05(-0.12%) |
Nov 05, 2019 | 43.50 | 43.89 | 43.13 | 43.38 | 359,122 | +0.01(+0.02%) |
Nov 04, 2019 | 44.63 | 44.78 | 42.99 | 43.37 | 597,530 | -0.96(-2.17%) |