Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.45 | 47.48 | 46.02 | 46.20 | 892,460 | -1.37(-2.88%) |
Jan 30, 2020 | 47.32 | 47.63 | 46.84 | 47.57 | 863,429 | -0.14(-0.29%) |
Jan 29, 2020 | 48.24 | 48.47 | 47.67 | 47.71 | 535,411 | -0.30(-0.63%) |
Jan 28, 2020 | 47.75 | 48.18 | 47.40 | 48.01 | 812,448 | +0.51(+1.07%) |
Jan 27, 2020 | 48.09 | 48.14 | 47.47 | 47.50 | 579,601 | -1.66(-3.38%) |
Jan 24, 2020 | 50.48 | 50.58 | 48.82 | 49.16 | 775,518 | -1.08(-2.14%) |
Jan 23, 2020 | 50.34 | 50.37 | 49.62 | 50.24 | 1,124,094 | -0.49(-0.96%) |
Jan 22, 2020 | 51.51 | 51.53 | 50.73 | 50.73 | 479,782 | -0.46(-0.90%) |
Jan 21, 2020 | 51.30 | 51.45 | 50.88 | 51.19 | 1,084,459 | -0.33(-0.65%) |
Jan 17, 2020 | 51.72 | 52.02 | 51.42 | 51.52 | 479,225 | -0.10(-0.19%) |
Jan 16, 2020 | 51.39 | 51.63 | 51.06 | 51.62 | 466,267 | +0.65(+1.28%) |
Jan 15, 2020 | 51.40 | 51.68 | 50.82 | 50.96 | 621,811 | -0.50(-0.97%) |
Jan 14, 2020 | 50.87 | 52.10 | 50.87 | 51.46 | 1,939,900 | +0.61(+1.19%) |
Jan 13, 2020 | 50.47 | 50.90 | 49.99 | 50.85 | 1,231,903 | +0.55(+1.09%) |
Jan 10, 2020 | 51.29 | 51.32 | 50.17 | 50.31 | 879,569 | -0.99(-1.92%) |
Jan 09, 2020 | 51.66 | 51.66 | 51.02 | 51.29 | 746,461 | -0.08(-0.15%) |
Jan 08, 2020 | 51.70 | 51.75 | 51.19 | 51.37 | 1,041,204 | -0.16(-0.30%) |
Jan 07, 2020 | 51.63 | 52.00 | 51.39 | 51.53 | 931,425 | -0.37(-0.72%) |
Jan 06, 2020 | 52.11 | 52.11 | 51.64 | 51.90 | 252,466 | -0.56(-1.06%) |
Jan 03, 2020 | 52.16 | 52.54 | 52.00 | 52.46 | 810,918 | -0.52(-0.98%) |
Jan 02, 2020 | 53.03 | 53.14 | 52.31 | 52.98 | 801,355 | +0.32(+0.61%) |
Dec 31, 2019 | 52.58 | 52.99 | 52.49 | 52.65 | 480,862 | +0.08(+0.15%) |
Dec 30, 2019 | 52.57 | 52.87 | 52.31 | 52.57 | 517,554 | +0.08(+0.15%) |
Dec 27, 2019 | 52.89 | 53.00 | 52.38 | 52.50 | 312,151 | -0.17(-0.32%) |
Dec 26, 2019 | 52.50 | 52.69 | 52.19 | 52.66 | 208,538 | +0.28(+0.54%) |
Dec 24, 2019 | 52.50 | 52.50 | 52.18 | 52.38 | 153,876 | -0.15(-0.28%) |
Dec 23, 2019 | 52.60 | 52.66 | 51.94 | 52.53 | 444,234 | +0.28(+0.54%) |
Dec 20, 2019 | 52.51 | 52.61 | 52.11 | 52.24 | 784,112 | -0.14(-0.26%) |
Dec 19, 2019 | 52.62 | 52.83 | 52.33 | 52.38 | 550,671 | -0.45(-0.85%) |
Dec 18, 2019 | 52.11 | 52.91 | 51.48 | 52.83 | 809,420 | +0.89(+1.71%) |
Dec 17, 2019 | 51.80 | 52.06 | 51.42 | 51.94 | 700,116 | +0.42(+0.82%) |
Dec 16, 2019 | 51.13 | 51.77 | 51.13 | 51.52 | 611,455 | +0.71(+1.40%) |
Dec 13, 2019 | 51.18 | 51.72 | 50.72 | 50.81 | 404,743 | -0.48(-0.93%) |
Dec 12, 2019 | 50.87 | 51.73 | 50.71 | 51.28 | 790,594 | +0.41(+0.81%) |
Dec 11, 2019 | 50.15 | 50.88 | 50.14 | 50.87 | 1,582,364 | +0.79(+1.58%) |
Dec 10, 2019 | 49.97 | 50.73 | 49.85 | 50.08 | 1,054,252 | -0.12(-0.23%) |
Dec 09, 2019 | 50.45 | 50.54 | 50.11 | 50.20 | 729,804 | -0.28(-0.56%) |
Dec 06, 2019 | 50.39 | 50.87 | 50.28 | 50.48 | 752,908 | +0.67(+1.35%) |
Dec 05, 2019 | 49.65 | 49.99 | 49.56 | 49.81 | 420,169 | +0.40(+0.81%) |
Dec 04, 2019 | 49.23 | 50.11 | 49.23 | 49.41 | 534,160 | +0.57(+1.16%) |
Dec 03, 2019 | 49.09 | 49.29 | 48.82 | 48.84 | 562,679 | -1.08(-2.17%) |
Dec 02, 2019 | 50.62 | 51.05 | 49.93 | 49.93 | 575,676 | -0.40(-0.80%) |
Nov 29, 2019 | 50.97 | 51.17 | 50.26 | 50.33 | 337,524 | -0.79(-1.55%) |
Nov 27, 2019 | 50.95 | 51.32 | 50.60 | 51.12 | 435,334 | +0.32(+0.64%) |
Nov 26, 2019 | 50.80 | 51.10 | 50.71 | 50.80 | 491,265 | -0.06(-0.12%) |
Nov 25, 2019 | 50.09 | 51.06 | 50.09 | 50.85 | 574,298 | +0.85(+1.70%) |
Nov 22, 2019 | 49.98 | 50.25 | 49.42 | 50.00 | 676,890 | +0.17(+0.33%) |
Nov 21, 2019 | 50.43 | 50.51 | 49.66 | 49.84 | 741,325 | -0.62(-1.22%) |
Nov 20, 2019 | 50.89 | 51.29 | 50.35 | 50.45 | 598,532 | -0.70(-1.38%) |
Nov 19, 2019 | 51.23 | 51.47 | 50.84 | 51.16 | 542,790 | +0.12(+0.23%) |
Nov 18, 2019 | 50.98 | 51.09 | 50.49 | 51.04 | 328,130 | -0.21(-0.40%) |
Nov 15, 2019 | 51.49 | 51.65 | 51.07 | 51.25 | 316,653 | +0.18(+0.34%) |
Nov 14, 2019 | 50.73 | 51.41 | 50.73 | 51.07 | 344,704 | +0.17(+0.33%) |
Nov 13, 2019 | 50.96 | 51.42 | 50.79 | 50.90 | 600,905 | -0.45(-0.88%) |
Nov 12, 2019 | 51.93 | 52.25 | 51.33 | 51.35 | 311,789 | -0.34(-0.66%) |
Nov 11, 2019 | 51.62 | 51.74 | 51.10 | 51.70 | 691,954 | -0.14(-0.26%) |
Nov 08, 2019 | 52.32 | 52.58 | 51.69 | 51.83 | 750,657 | -0.59(-1.12%) |
Nov 07, 2019 | 53.02 | 53.48 | 52.14 | 52.42 | 1,201,933 | -0.19(-0.35%) |
Nov 06, 2019 | 52.42 | 52.65 | 51.91 | 52.60 | 668,147 | +0.16(+0.30%) |
Nov 05, 2019 | 51.75 | 52.68 | 51.75 | 52.45 | 773,881 | +0.82(+1.59%) |
Nov 04, 2019 | 50.63 | 51.64 | 50.29 | 51.63 | 726,171 | +1.21(+2.40%) |