Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.70 | 48.82 | 46.70 | 48.49 | 1,839,400 | +0.00(+0.00%) |
Jan 30, 2020 | 50.68 | 50.75 | 48.10 | 48.49 | 1,649,279 | -2.41(-4.73%) |
Jan 29, 2020 | 50.75 | 52.29 | 50.11 | 50.90 | 4,074,217 | -5.54(-9.82%) |
Jan 28, 2020 | 53.63 | 57.06 | 53.25 | 56.44 | 668,509 | +3.19(+5.99%) |
Jan 27, 2020 | 52.85 | 54.41 | 52.65 | 53.25 | 558,357 | -1.25(-2.29%) |
Jan 24, 2020 | 56.00 | 56.67 | 53.39 | 54.50 | 731,700 | -1.47(-2.63%) |
Jan 23, 2020 | 57.93 | 57.93 | 55.08 | 55.97 | 795,919 | -1.32(-2.30%) |
Jan 22, 2020 | 55.96 | 59.65 | 54.14 | 57.29 | 1,267,484 | +1.29(+2.30%) |
Jan 21, 2020 | 56.48 | 57.96 | 55.17 | 56.00 | 1,180,539 | -0.01(-0.02%) |
Jan 17, 2020 | 52.29 | 56.53 | 51.91 | 56.01 | 1,299,000 | +4.31(+8.34%) |
Jan 16, 2020 | 51.77 | 52.32 | 50.64 | 51.70 | 829,278 | +0.21(+0.41%) |
Jan 15, 2020 | 51.98 | 53.00 | 50.90 | 51.49 | 739,847 | -0.52(-1.00%) |
Jan 14, 2020 | 52.00 | 53.50 | 50.84 | 52.01 | 750,271 | +0.01(+0.02%) |
Jan 13, 2020 | 56.65 | 56.94 | 51.65 | 52.00 | 1,064,328 | -4.72(-8.32%) |
Jan 10, 2020 | 56.52 | 58.15 | 55.68 | 56.72 | 777,300 | +0.30(+0.53%) |
Jan 09, 2020 | 56.39 | 57.95 | 55.78 | 56.42 | 451,944 | +0.51(+0.91%) |
Jan 08, 2020 | 55.98 | 56.52 | 54.49 | 55.91 | 325,541 | -0.01(-0.02%) |
Jan 07, 2020 | 53.78 | 56.17 | 52.95 | 55.92 | 646,178 | +2.18(+4.06%) |
Jan 06, 2020 | 52.18 | 53.90 | 51.23 | 53.74 | 956,334 | +0.94(+1.78%) |
Jan 03, 2020 | 52.60 | 53.86 | 51.65 | 52.80 | 510,000 | -0.58(-1.09%) |
Jan 02, 2020 | 55.00 | 55.46 | 53.14 | 53.38 | 558,964 | -1.06(-1.95%) |
Dec 31, 2019 | 53.50 | 55.54 | 53.02 | 54.44 | 472,300 | +0.98(+1.83%) |
Dec 30, 2019 | 55.97 | 56.32 | 52.20 | 53.46 | 851,033 | -2.57(-4.59%) |
Dec 27, 2019 | 56.95 | 57.32 | 55.14 | 56.03 | 725,700 | -0.75(-1.32%) |
Dec 26, 2019 | 55.40 | 57.03 | 55.26 | 56.78 | 348,078 | +1.36(+2.45%) |
Dec 24, 2019 | 54.50 | 55.73 | 54.25 | 55.42 | 313,400 | +1.34(+2.48%) |
Dec 23, 2019 | 53.87 | 54.70 | 53.21 | 54.08 | 865,365 | +0.91(+1.71%) |
Dec 20, 2019 | 52.48 | 53.50 | 52.00 | 53.17 | 725,100 | +0.65(+1.24%) |
Dec 19, 2019 | 52.38 | 53.07 | 51.71 | 52.52 | 663,914 | +0.39(+0.75%) |
Dec 18, 2019 | 53.12 | 53.21 | 51.68 | 52.13 | 583,109 | -0.99(-1.86%) |
Dec 17, 2019 | 56.90 | 57.33 | 52.91 | 53.12 | 1,124,950 | -2.01(-3.65%) |
Dec 16, 2019 | 53.05 | 55.47 | 52.93 | 55.13 | 879,501 | +2.68(+5.11%) |
Dec 13, 2019 | 51.00 | 52.52 | 50.90 | 52.45 | 682,300 | +1.44(+2.82%) |
Dec 12, 2019 | 51.12 | 52.23 | 50.42 | 51.01 | 485,605 | -0.34(-0.66%) |
Dec 11, 2019 | 54.16 | 54.27 | 51.30 | 51.35 | 911,475 | -2.55(-4.73%) |
Dec 10, 2019 | 53.00 | 54.63 | 52.65 | 53.90 | 536,926 | +0.95(+1.79%) |
Dec 09, 2019 | 55.10 | 55.42 | 52.80 | 52.95 | 787,532 | -1.90(-3.46%) |
Dec 06, 2019 | 55.01 | 57.03 | 54.05 | 54.85 | 1,250,700 | +1.09(+2.03%) |
Dec 05, 2019 | 54.11 | 54.41 | 52.54 | 53.76 | 744,796 | -0.26(-0.48%) |
Dec 04, 2019 | 53.92 | 54.88 | 53.50 | 54.02 | 622,176 | +0.26(+0.48%) |
Dec 03, 2019 | 54.52 | 55.25 | 53.38 | 53.76 | 663,885 | -1.48(-2.68%) |
Dec 02, 2019 | 57.82 | 58.19 | 55.24 | 55.24 | 550,213 | -2.08(-3.63%) |
Nov 29, 2019 | 57.22 | 58.41 | 56.75 | 57.32 | 219,500 | -0.33(-0.57%) |
Nov 27, 2019 | 57.27 | 58.00 | 56.20 | 57.65 | 529,400 | +0.65(+1.14%) |
Nov 26, 2019 | 57.72 | 57.72 | 56.30 | 57.00 | 683,845 | -0.40(-0.70%) |
Nov 25, 2019 | 56.65 | 57.93 | 54.83 | 57.40 | 1,430,256 | +0.90(+1.59%) |
Nov 22, 2019 | 55.24 | 56.61 | 54.01 | 56.50 | 1,293,400 | +2.62(+4.86%) |
Nov 21, 2019 | 52.90 | 53.91 | 52.50 | 53.88 | 754,191 | +1.18(+2.24%) |
Nov 20, 2019 | 51.49 | 53.13 | 51.23 | 52.70 | 688,495 | +1.14(+2.21%) |
Nov 19, 2019 | 52.00 | 52.84 | 51.09 | 51.56 | 601,852 | -0.03(-0.06%) |
Nov 18, 2019 | 50.91 | 51.82 | 50.17 | 51.59 | 864,022 | +0.51(+1.00%) |
Nov 15, 2019 | 49.52 | 51.50 | 48.96 | 51.08 | 890,800 | +2.06(+4.20%) |
Nov 14, 2019 | 48.62 | 49.78 | 48.17 | 49.02 | 642,965 | +0.50(+1.03%) |
Nov 13, 2019 | 48.43 | 49.01 | 47.05 | 48.52 | 507,276 | -0.50(-1.02%) |
Nov 12, 2019 | 47.85 | 49.52 | 47.50 | 49.02 | 458,824 | +1.11(+2.32%) |
Nov 11, 2019 | 47.86 | 48.25 | 46.88 | 47.91 | 435,928 | -0.42(-0.87%) |
Nov 08, 2019 | 46.00 | 48.37 | 45.85 | 48.33 | 567,400 | +2.32(+5.04%) |
Nov 07, 2019 | 45.99 | 47.15 | 45.59 | 46.01 | 481,594 | +0.67(+1.48%) |
Nov 06, 2019 | 46.88 | 47.04 | 45.16 | 45.34 | 351,250 | -1.62(-3.45%) |
Nov 05, 2019 | 47.22 | 48.44 | 46.41 | 46.96 | 396,649 | +0.06(+0.13%) |
Nov 04, 2019 | 47.61 | 47.83 | 45.29 | 46.90 | 745,972 | -0.38(-0.80%) |