Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.42 | 51.47 | 51.42 | 51.46 | 2,797,550 | +0.07(+0.14%) |
Jan 30, 2020 | 51.40 | 51.44 | 51.39 | 51.39 | 1,752,401 | +0.02(+0.03%) |
Jan 29, 2020 | 51.31 | 51.38 | 51.29 | 51.38 | 1,638,715 | +0.13(+0.26%) |
Jan 28, 2020 | 51.30 | 51.30 | 51.22 | 51.24 | 2,033,478 | -0.09(-0.17%) |
Jan 27, 2020 | 51.31 | 51.35 | 51.30 | 51.33 | 2,118,450 | +0.21(+0.42%) |
Jan 24, 2020 | 51.07 | 51.14 | 51.06 | 51.12 | 2,801,694 | +0.08(+0.16%) |
Jan 23, 2020 | 50.99 | 51.06 | 50.99 | 51.04 | 1,892,285 | +0.15(+0.30%) |
Jan 22, 2020 | 50.86 | 50.89 | 50.85 | 50.88 | 5,032,211 | +0.05(+0.11%) |
Jan 21, 2020 | 50.80 | 50.86 | 50.78 | 50.83 | 2,371,480 | +0.12(+0.23%) |
Jan 17, 2020 | 50.71 | 50.75 | 50.71 | 50.71 | 3,971,839 | -0.03(-0.05%) |
Jan 16, 2020 | 50.76 | 50.76 | 50.71 | 50.74 | 2,486,872 | +0.00(+0.00%) |
Jan 15, 2020 | 50.75 | 50.76 | 50.69 | 50.74 | 3,339,431 | +0.11(+0.21%) |
Jan 14, 2020 | 50.63 | 50.65 | 50.61 | 50.63 | 5,254,863 | +0.03(+0.05%) |
Jan 13, 2020 | 50.64 | 50.65 | 50.60 | 50.61 | 2,917,533 | -0.11(-0.21%) |
Jan 10, 2020 | 50.65 | 50.71 | 50.65 | 50.71 | 4,521,514 | +0.09(+0.18%) |
Jan 09, 2020 | 50.59 | 50.63 | 50.56 | 50.63 | 1,785,256 | +0.01(+0.02%) |
Jan 08, 2020 | 50.70 | 50.70 | 50.60 | 50.62 | 1,860,617 | -0.10(-0.19%) |
Jan 07, 2020 | 50.74 | 50.76 | 50.70 | 50.71 | 2,052,092 | -0.04(-0.07%) |
Jan 06, 2020 | 50.82 | 50.83 | 50.74 | 50.75 | 3,239,840 | -0.04(-0.07%) |
Jan 03, 2020 | 50.76 | 50.80 | 50.72 | 50.79 | 1,885,159 | +0.14(+0.28%) |
Jan 02, 2020 | 50.58 | 50.64 | 50.57 | 50.64 | 2,905,202 | +0.13(+0.27%) |
Dec 31, 2019 | 50.55 | 50.55 | 50.51 | 50.51 | 1,923,581 | -0.02(-0.04%) |
Dec 30, 2019 | 50.52 | 50.53 | 50.46 | 50.53 | 3,924,323 | -0.10(-0.19%) |
Dec 27, 2019 | 50.63 | 50.66 | 50.61 | 50.63 | 3,748,362 | +0.00(+0.00%) |
Dec 26, 2019 | 50.63 | 50.65 | 50.60 | 50.63 | 1,909,008 | +0.04(+0.07%) |
Dec 24, 2019 | 50.54 | 50.60 | 50.53 | 50.59 | 2,081,527 | +0.03(+0.05%) |
Dec 23, 2019 | 50.55 | 50.57 | 50.52 | 50.56 | 1,837,977 | +0.02(+0.04%) |
Dec 20, 2019 | 50.53 | 50.58 | 50.50 | 50.54 | 2,075,832 | +0.04(+0.09%) |
Dec 19, 2019 | 50.51 | 50.56 | 50.48 | 50.50 | 1,902,840 | -0.10(-0.21%) |
Dec 18, 2019 | 50.64 | 50.65 | 50.55 | 50.60 | 2,206,243 | -0.04(-0.09%) |
Dec 17, 2019 | 50.64 | 50.65 | 50.60 | 50.65 | 1,697,708 | +0.02(+0.03%) |
Dec 16, 2019 | 50.69 | 50.71 | 50.62 | 50.63 | 2,171,715 | -0.03(-0.05%) |
Dec 13, 2019 | 50.56 | 50.66 | 50.50 | 50.66 | 1,719,251 | +0.12(+0.24%) |
Dec 12, 2019 | 50.67 | 50.67 | 50.52 | 50.53 | 1,830,365 | -0.12(-0.24%) |
Dec 11, 2019 | 50.60 | 50.66 | 50.56 | 50.66 | 1,689,223 | +0.09(+0.17%) |
Dec 10, 2019 | 50.58 | 50.58 | 50.54 | 50.57 | 1,626,915 | +0.01(+0.02%) |
Dec 09, 2019 | 50.60 | 50.60 | 50.54 | 50.56 | 1,663,533 | +0.05(+0.10%) |
Dec 06, 2019 | 50.50 | 50.56 | 50.49 | 50.51 | 1,589,533 | +0.03(+0.05%) |
Dec 05, 2019 | 50.47 | 50.52 | 50.44 | 50.48 | 1,649,606 | -0.14(-0.28%) |
Dec 04, 2019 | 50.72 | 50.72 | 50.61 | 50.62 | 2,700,877 | -0.07(-0.14%) |
Dec 03, 2019 | 50.61 | 50.72 | 50.60 | 50.69 | 1,971,246 | +0.16(+0.31%) |
Dec 02, 2019 | 50.54 | 50.55 | 50.49 | 50.53 | 2,112,638 | -0.13(-0.26%) |
Nov 29, 2019 | 50.72 | 50.73 | 50.67 | 50.67 | 1,057,001 | -0.09(-0.17%) |
Nov 27, 2019 | 50.77 | 50.79 | 50.74 | 50.75 | 1,452,803 | +0.00(+0.00%) |
Nov 26, 2019 | 50.75 | 50.78 | 50.74 | 50.75 | 1,787,983 | +0.07(+0.14%) |
Nov 25, 2019 | 50.71 | 50.71 | 50.67 | 50.68 | 1,678,885 | +0.01(+0.02%) |
Nov 22, 2019 | 50.65 | 50.67 | 50.61 | 50.67 | 4,457,935 | +0.07(+0.14%) |
Nov 21, 2019 | 50.61 | 50.64 | 50.60 | 50.60 | 3,594,108 | -0.08(-0.15%) |
Nov 20, 2019 | 50.67 | 50.69 | 50.64 | 50.68 | 1,446,490 | +0.09(+0.17%) |
Nov 19, 2019 | 50.57 | 50.61 | 50.57 | 50.60 | 2,053,816 | +0.04(+0.09%) |
Nov 18, 2019 | 50.58 | 50.63 | 50.55 | 50.55 | 2,209,396 | -0.02(-0.03%) |
Nov 15, 2019 | 50.53 | 50.59 | 50.53 | 50.57 | 1,337,437 | -0.02(-0.03%) |
Nov 14, 2019 | 50.56 | 50.60 | 50.55 | 50.59 | 1,858,872 | +0.10(+0.21%) |
Nov 13, 2019 | 50.49 | 50.53 | 50.48 | 50.48 | 1,572,205 | +0.11(+0.22%) |
Nov 12, 2019 | 50.33 | 50.38 | 50.30 | 50.37 | 954,575 | +0.00(+0.00%) |
Nov 11, 2019 | 50.38 | 50.41 | 50.35 | 50.37 | 1,089,026 | +0.00(+0.00%) |
Nov 08, 2019 | 50.33 | 50.42 | 50.31 | 50.37 | 1,711,429 | +0.01(+0.02%) |
Nov 07, 2019 | 50.47 | 50.48 | 50.33 | 50.36 | 2,213,582 | -0.27(-0.53%) |
Nov 06, 2019 | 50.60 | 50.63 | 50.55 | 50.63 | 1,942,380 | +0.04(+0.09%) |
Nov 05, 2019 | 50.60 | 50.60 | 50.55 | 50.59 | 1,660,076 | -0.09(-0.17%) |
Nov 04, 2019 | 50.74 | 50.74 | 50.67 | 50.67 | 2,350,311 | -0.13(-0.26%) |