Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 50.23 | 50.41 | 50.21 | 50.41 | 81,398 | +0.27(+0.54%) |
Jan 30, 2020 | 50.05 | 50.19 | 49.98 | 50.14 | 84,906 | +0.13(+0.26%) |
Jan 29, 2020 | 49.93 | 50.06 | 49.92 | 50.01 | 251,527 | +0.08(+0.16%) |
Jan 28, 2020 | 49.97 | 49.97 | 49.83 | 49.93 | 45,465 | -0.10(-0.20%) |
Jan 27, 2020 | 49.98 | 50.05 | 49.95 | 50.03 | 95,774 | +0.23(+0.46%) |
Jan 24, 2020 | 49.81 | 49.86 | 49.78 | 49.80 | 125,313 | -0.04(-0.08%) |
Jan 23, 2020 | 49.82 | 49.90 | 49.80 | 49.84 | 83,407 | +0.12(+0.24%) |
Jan 22, 2020 | 49.72 | 49.75 | 49.65 | 49.73 | 59,359 | +0.05(+0.10%) |
Jan 21, 2020 | 49.70 | 49.72 | 49.66 | 49.68 | 112,123 | +0.13(+0.26%) |
Jan 17, 2020 | 49.60 | 49.62 | 49.51 | 49.55 | 107,627 | -0.13(-0.26%) |
Jan 16, 2020 | 49.79 | 49.79 | 49.64 | 49.68 | 48,959 | -0.08(-0.16%) |
Jan 15, 2020 | 49.84 | 49.84 | 49.72 | 49.76 | 209,274 | +0.16(+0.32%) |
Jan 14, 2020 | 49.59 | 49.64 | 49.56 | 49.60 | 44,239 | +0.02(+0.04%) |
Jan 13, 2020 | 49.61 | 49.63 | 49.52 | 49.58 | 137,394 | -0.20(-0.40%) |
Jan 10, 2020 | 49.66 | 49.79 | 49.66 | 49.77 | 1,515,223 | +0.16(+0.32%) |
Jan 09, 2020 | 49.59 | 49.62 | 49.51 | 49.62 | 65,967 | -0.06(-0.12%) |
Jan 08, 2020 | 49.86 | 49.87 | 49.67 | 49.68 | 78,537 | -0.31(-0.62%) |
Jan 07, 2020 | 50.06 | 50.14 | 49.91 | 49.98 | 136,834 | -0.22(-0.44%) |
Jan 06, 2020 | 50.27 | 50.36 | 50.17 | 50.20 | 3,922,056 | +0.11(+0.22%) |
Jan 03, 2020 | 50.05 | 50.19 | 50.01 | 50.09 | 179,780 | +0.21(+0.42%) |
Jan 02, 2020 | 49.89 | 49.98 | 49.77 | 49.88 | 303,713 | -0.04(-0.08%) |
Dec 31, 2019 | 50.05 | 50.15 | 49.91 | 49.92 | 103,708 | +0.05(+0.10%) |
Dec 30, 2019 | 49.87 | 49.94 | 49.79 | 49.87 | 78,553 | -0.02(-0.04%) |
Dec 27, 2019 | 49.81 | 49.95 | 49.75 | 49.89 | 98,382 | +0.24(+0.48%) |
Dec 26, 2019 | 49.63 | 49.74 | 49.57 | 49.66 | 477,077 | +0.10(+0.20%) |
Dec 24, 2019 | 49.51 | 49.61 | 49.47 | 49.56 | 44,920 | +0.04(+0.08%) |
Dec 23, 2019 | 49.56 | 49.61 | 49.48 | 49.52 | 83,291 | -0.01(-0.02%) |
Dec 20, 2019 | 49.52 | 49.56 | 49.47 | 49.53 | 70,244 | -0.08(-0.16%) |
Dec 19, 2019 | 49.63 | 49.69 | 49.48 | 49.61 | 73,468 | -0.02(-0.04%) |
Dec 18, 2019 | 49.78 | 49.78 | 49.60 | 49.62 | 403,565 | -0.24(-0.48%) |
Dec 17, 2019 | 49.88 | 49.95 | 49.72 | 49.86 | 108,875 | -0.04(-0.08%) |
Dec 16, 2019 | 49.89 | 49.99 | 49.86 | 49.90 | 130,188 | +0.04(+0.08%) |
Dec 13, 2019 | 49.89 | 49.89 | 49.69 | 49.86 | 58,428 | +0.15(+0.30%) |
Dec 12, 2019 | 49.93 | 49.93 | 49.56 | 49.71 | 89,017 | -0.20(-0.40%) |
Dec 11, 2019 | 49.67 | 49.91 | 49.64 | 49.91 | 80,275 | +0.25(+0.50%) |
Dec 10, 2019 | 49.65 | 49.72 | 49.62 | 49.66 | 58,681 | +0.04(+0.08%) |
Dec 09, 2019 | 49.62 | 49.69 | 49.56 | 49.62 | 35,979 | +0.10(+0.20%) |
Dec 06, 2019 | 49.53 | 49.57 | 49.45 | 49.52 | 41,101 | -0.12(-0.24%) |
Dec 05, 2019 | 49.63 | 49.67 | 49.57 | 49.64 | 72,061 | -0.06(-0.12%) |
Dec 04, 2019 | 49.79 | 49.89 | 49.65 | 49.70 | 187,878 | -0.04(-0.08%) |
Dec 03, 2019 | 49.67 | 49.81 | 49.60 | 49.74 | 173,003 | +0.22(+0.44%) |
Dec 02, 2019 | 49.38 | 49.54 | 49.32 | 49.52 | 177,507 | -0.07(-0.14%) |
Nov 29, 2019 | 49.48 | 49.59 | 49.45 | 49.59 | 49,865 | +0.07(+0.14%) |
Nov 27, 2019 | 49.60 | 49.63 | 49.51 | 49.52 | 41,403 | -0.08(-0.16%) |
Nov 26, 2019 | 49.63 | 49.66 | 49.53 | 49.60 | 116,642 | +0.08(+0.16%) |
Nov 25, 2019 | 49.54 | 49.61 | 49.47 | 49.52 | 90,966 | -0.04(-0.08%) |
Nov 22, 2019 | 49.73 | 49.73 | 49.56 | 49.56 | 1,801,397 | -0.13(-0.26%) |
Nov 21, 2019 | 49.79 | 49.79 | 49.69 | 49.69 | 45,020 | -0.09(-0.18%) |
Nov 20, 2019 | 49.84 | 49.86 | 49.71 | 49.78 | 173,500 | +0.04(+0.08%) |
Nov 19, 2019 | 49.78 | 49.82 | 49.73 | 49.74 | 32,492 | +0.01(+0.02%) |
Nov 18, 2019 | 49.78 | 49.86 | 49.73 | 49.73 | 102,356 | +0.07(+0.14%) |
Nov 15, 2019 | 49.57 | 49.69 | 49.54 | 49.66 | 50,872 | +0.14(+0.28%) |
Nov 14, 2019 | 49.52 | 49.63 | 49.46 | 49.52 | 42,675 | +0.15(+0.30%) |
Nov 13, 2019 | 49.39 | 49.59 | 49.38 | 49.38 | 47,140 | +0.07(+0.14%) |
Nov 12, 2019 | 49.35 | 49.46 | 49.20 | 49.31 | 64,728 | -0.06(-0.12%) |
Nov 11, 2019 | 49.44 | 49.45 | 49.30 | 49.37 | 33,587 | +0.01(+0.02%) |
Nov 08, 2019 | 49.55 | 49.55 | 49.35 | 49.36 | 160,878 | -0.24(-0.48%) |
Nov 07, 2019 | 49.64 | 49.75 | 49.39 | 49.59 | 45,749 | -0.30(-0.60%) |
Nov 06, 2019 | 49.88 | 49.95 | 49.81 | 49.89 | 31,585 | +0.00(+0.00%) |
Nov 05, 2019 | 49.92 | 49.99 | 49.75 | 49.89 | 122,625 | -0.29(-0.57%) |
Nov 04, 2019 | 50.29 | 50.34 | 50.14 | 50.18 | 116,222 | -0.41(-0.80%) |