Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.52 | 51.57 | 51.51 | 51.56 | 2,792,395 | +0.07(+0.14%) |
Jan 30, 2020 | 51.50 | 51.53 | 51.49 | 51.49 | 1,749,172 | +0.02(+0.03%) |
Jan 29, 2020 | 51.41 | 51.47 | 51.38 | 51.47 | 1,635,695 | +0.13(+0.26%) |
Jan 28, 2020 | 51.40 | 51.40 | 51.32 | 51.34 | 2,029,731 | -0.09(-0.17%) |
Jan 27, 2020 | 51.41 | 51.44 | 51.39 | 51.43 | 2,114,546 | +0.21(+0.42%) |
Jan 24, 2020 | 51.17 | 51.24 | 51.16 | 51.21 | 2,796,532 | +0.08(+0.16%) |
Jan 23, 2020 | 51.09 | 51.16 | 51.09 | 51.13 | 1,888,799 | +0.15(+0.30%) |
Jan 22, 2020 | 50.95 | 50.99 | 50.94 | 50.98 | 5,022,939 | +0.05(+0.11%) |
Jan 21, 2020 | 50.89 | 50.95 | 50.87 | 50.92 | 2,367,111 | +0.12(+0.23%) |
Jan 17, 2020 | 50.81 | 50.84 | 50.80 | 50.81 | 3,964,521 | -0.03(-0.05%) |
Jan 16, 2020 | 50.85 | 50.85 | 50.81 | 50.84 | 2,482,289 | +0.00(+0.00%) |
Jan 15, 2020 | 50.84 | 50.85 | 50.78 | 50.84 | 3,333,278 | +0.11(+0.21%) |
Jan 14, 2020 | 50.72 | 50.75 | 50.70 | 50.73 | 5,245,181 | +0.03(+0.05%) |
Jan 13, 2020 | 50.74 | 50.75 | 50.69 | 50.70 | 2,912,157 | -0.11(-0.21%) |
Jan 10, 2020 | 50.75 | 50.81 | 50.75 | 50.81 | 4,513,183 | +0.09(+0.18%) |
Jan 09, 2020 | 50.68 | 50.72 | 50.66 | 50.72 | 1,781,967 | +0.01(+0.02%) |
Jan 08, 2020 | 50.79 | 50.79 | 50.69 | 50.71 | 1,857,188 | -0.10(-0.19%) |
Jan 07, 2020 | 50.84 | 50.85 | 50.79 | 50.81 | 2,048,311 | -0.04(-0.07%) |
Jan 06, 2020 | 50.92 | 50.92 | 50.84 | 50.84 | 3,233,870 | -0.04(-0.07%) |
Jan 03, 2020 | 50.85 | 50.89 | 50.82 | 50.88 | 1,881,685 | +0.14(+0.28%) |
Jan 02, 2020 | 50.67 | 50.74 | 50.67 | 50.74 | 2,899,848 | +0.13(+0.27%) |
Dec 31, 2019 | 50.64 | 50.65 | 50.60 | 50.60 | 1,920,037 | -0.02(-0.04%) |
Dec 30, 2019 | 50.61 | 50.62 | 50.55 | 50.62 | 3,917,092 | -0.10(-0.19%) |
Dec 27, 2019 | 50.73 | 50.75 | 50.70 | 50.72 | 3,741,456 | +0.00(+0.00%) |
Dec 26, 2019 | 50.72 | 50.75 | 50.70 | 50.72 | 1,905,490 | +0.04(+0.07%) |
Dec 24, 2019 | 50.63 | 50.69 | 50.62 | 50.68 | 2,077,692 | +0.03(+0.05%) |
Dec 23, 2019 | 50.65 | 50.67 | 50.61 | 50.66 | 1,834,590 | +0.02(+0.04%) |
Dec 20, 2019 | 50.63 | 50.67 | 50.59 | 50.64 | 2,072,007 | +0.04(+0.09%) |
Dec 19, 2019 | 50.60 | 50.65 | 50.58 | 50.59 | 1,899,334 | -0.10(-0.21%) |
Dec 18, 2019 | 50.73 | 50.74 | 50.65 | 50.70 | 2,202,178 | -0.04(-0.09%) |
Dec 17, 2019 | 50.73 | 50.74 | 50.69 | 50.74 | 1,694,580 | +0.02(+0.03%) |
Dec 16, 2019 | 50.79 | 50.80 | 50.72 | 50.72 | 2,167,713 | -0.03(-0.05%) |
Dec 13, 2019 | 50.65 | 50.75 | 50.59 | 50.75 | 1,716,083 | +0.12(+0.24%) |
Dec 12, 2019 | 50.76 | 50.77 | 50.61 | 50.63 | 1,826,992 | -0.12(-0.24%) |
Dec 11, 2019 | 50.69 | 50.75 | 50.65 | 50.75 | 1,686,111 | +0.09(+0.17%) |
Dec 10, 2019 | 50.67 | 50.68 | 50.63 | 50.66 | 1,623,917 | +0.01(+0.02%) |
Dec 09, 2019 | 50.69 | 50.69 | 50.64 | 50.65 | 1,660,468 | +0.05(+0.10%) |
Dec 06, 2019 | 50.59 | 50.65 | 50.58 | 50.60 | 1,586,604 | +0.03(+0.05%) |
Dec 05, 2019 | 50.56 | 50.61 | 50.53 | 50.58 | 1,646,566 | -0.14(-0.28%) |
Dec 04, 2019 | 50.81 | 50.81 | 50.71 | 50.72 | 2,695,900 | -0.07(-0.14%) |
Dec 03, 2019 | 50.71 | 50.81 | 50.69 | 50.79 | 1,967,613 | +0.16(+0.31%) |
Dec 02, 2019 | 50.64 | 50.65 | 50.58 | 50.63 | 2,108,746 | -0.13(-0.26%) |
Nov 29, 2019 | 50.81 | 50.82 | 50.76 | 50.76 | 1,055,054 | -0.09(-0.17%) |
Nov 27, 2019 | 50.86 | 50.88 | 50.84 | 50.85 | 1,450,126 | +0.00(+0.00%) |
Nov 26, 2019 | 50.85 | 50.87 | 50.84 | 50.85 | 1,784,689 | +0.07(+0.14%) |
Nov 25, 2019 | 50.80 | 50.81 | 50.77 | 50.78 | 1,675,792 | +0.01(+0.02%) |
Nov 22, 2019 | 50.74 | 50.77 | 50.71 | 50.77 | 4,449,720 | +0.07(+0.14%) |
Nov 21, 2019 | 50.71 | 50.73 | 50.69 | 50.70 | 3,587,485 | -0.08(-0.15%) |
Nov 20, 2019 | 50.76 | 50.79 | 50.74 | 50.78 | 1,443,824 | +0.09(+0.17%) |
Nov 19, 2019 | 50.66 | 50.71 | 50.66 | 50.69 | 2,050,031 | +0.04(+0.09%) |
Nov 18, 2019 | 50.67 | 50.72 | 50.65 | 50.65 | 2,205,325 | -0.02(-0.03%) |
Nov 15, 2019 | 50.63 | 50.68 | 50.62 | 50.66 | 1,334,973 | -0.02(-0.03%) |
Nov 14, 2019 | 50.65 | 50.70 | 50.65 | 50.68 | 1,855,447 | +0.10(+0.21%) |
Nov 13, 2019 | 50.58 | 50.62 | 50.58 | 50.58 | 1,569,308 | +0.11(+0.22%) |
Nov 12, 2019 | 50.43 | 50.47 | 50.39 | 50.46 | 952,816 | +0.00(+0.00%) |
Nov 11, 2019 | 50.47 | 50.51 | 50.45 | 50.46 | 1,087,019 | +0.00(+0.00%) |
Nov 08, 2019 | 50.43 | 50.51 | 50.40 | 50.46 | 1,708,275 | +0.01(+0.02%) |
Nov 07, 2019 | 50.57 | 50.58 | 50.43 | 50.45 | 2,209,503 | -0.27(-0.53%) |
Nov 06, 2019 | 50.69 | 50.72 | 50.65 | 50.72 | 1,938,801 | +0.04(+0.09%) |
Nov 05, 2019 | 50.70 | 50.70 | 50.65 | 50.68 | 1,657,017 | -0.09(-0.17%) |
Nov 04, 2019 | 50.83 | 50.83 | 50.76 | 50.77 | 2,345,980 | -0.13(-0.26%) |