Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 48.79 | 48.79 | 47.82 | 48.09 | 178,200 | -1.46(-2.95%) |
Jan 30, 2020 | 48.56 | 49.55 | 48.56 | 49.55 | 93,648 | +0.25(+0.51%) |
Jan 29, 2020 | 50.37 | 50.68 | 49.27 | 49.30 | 83,775 | -0.77(-1.54%) |
Jan 28, 2020 | 49.90 | 50.43 | 49.68 | 50.07 | 81,871 | +0.46(+0.93%) |
Jan 27, 2020 | 50.10 | 50.30 | 49.52 | 49.61 | 56,436 | -1.83(-3.56%) |
Jan 24, 2020 | 51.89 | 51.92 | 50.86 | 51.44 | 96,200 | -0.85(-1.63%) |
Jan 23, 2020 | 52.05 | 52.53 | 51.35 | 52.29 | 127,396 | -0.42(-0.80%) |
Jan 22, 2020 | 53.35 | 53.37 | 52.66 | 52.71 | 144,719 | -0.83(-1.55%) |
Jan 21, 2020 | 54.44 | 54.44 | 53.54 | 53.54 | 109,302 | -1.13(-2.07%) |
Jan 17, 2020 | 55.24 | 55.24 | 54.51 | 54.67 | 108,700 | -0.46(-0.83%) |
Jan 16, 2020 | 55.25 | 55.74 | 55.06 | 55.13 | 86,702 | +0.05(+0.09%) |
Jan 15, 2020 | 55.05 | 55.24 | 54.69 | 55.08 | 81,905 | -0.47(-0.85%) |
Jan 14, 2020 | 55.11 | 55.61 | 54.82 | 55.55 | 115,276 | +0.46(+0.83%) |
Jan 13, 2020 | 55.27 | 55.44 | 54.80 | 55.09 | 117,120 | -0.38(-0.69%) |
Jan 10, 2020 | 55.67 | 55.90 | 55.35 | 55.47 | 79,300 | -0.43(-0.77%) |
Jan 09, 2020 | 55.35 | 55.91 | 54.49 | 55.90 | 173,284 | +0.54(+0.98%) |
Jan 08, 2020 | 56.74 | 56.97 | 55.14 | 55.36 | 189,260 | -1.47(-2.59%) |
Jan 07, 2020 | 56.42 | 56.84 | 55.98 | 56.83 | 68,254 | +0.47(+0.83%) |
Jan 06, 2020 | 56.06 | 56.59 | 55.78 | 56.36 | 122,469 | +0.68(+1.23%) |
Jan 03, 2020 | 56.58 | 56.69 | 55.37 | 55.68 | 83,300 | -0.02(-0.04%) |
Jan 02, 2020 | 55.78 | 55.95 | 55.36 | 55.70 | 227,930 | +0.17(+0.31%) |
Dec 31, 2019 | 54.65 | 55.54 | 54.38 | 55.53 | 79,200 | +0.65(+1.18%) |
Dec 30, 2019 | 55.31 | 55.45 | 54.82 | 54.88 | 70,993 | -0.29(-0.53%) |
Dec 27, 2019 | 55.84 | 55.84 | 55.07 | 55.17 | 59,200 | -0.44(-0.79%) |
Dec 26, 2019 | 55.93 | 56.15 | 55.53 | 55.61 | 169,626 | +0.03(+0.05%) |
Dec 24, 2019 | 55.49 | 55.85 | 55.49 | 55.58 | 43,900 | +0.06(+0.11%) |
Dec 23, 2019 | 54.75 | 55.62 | 54.65 | 55.52 | 145,896 | +0.86(+1.57%) |
Dec 20, 2019 | 54.51 | 54.80 | 54.37 | 54.66 | 101,600 | +0.39(+0.72%) |
Dec 19, 2019 | 54.18 | 54.36 | 53.98 | 54.27 | 93,234 | +0.23(+0.43%) |
Dec 18, 2019 | 53.66 | 54.44 | 53.66 | 54.04 | 123,207 | +0.22(+0.41%) |
Dec 17, 2019 | 53.66 | 54.15 | 53.48 | 53.82 | 97,811 | +0.43(+0.81%) |
Dec 16, 2019 | 52.66 | 53.57 | 52.66 | 53.39 | 95,829 | +0.85(+1.62%) |
Dec 13, 2019 | 53.15 | 53.83 | 52.45 | 52.54 | 86,200 | -0.49(-0.92%) |
Dec 12, 2019 | 51.76 | 53.20 | 51.76 | 53.03 | 122,484 | +1.27(+2.45%) |
Dec 11, 2019 | 51.88 | 52.11 | 51.54 | 51.76 | 141,431 | -0.18(-0.35%) |
Dec 10, 2019 | 51.78 | 52.10 | 51.63 | 51.94 | 108,900 | +0.23(+0.44%) |
Dec 09, 2019 | 51.46 | 52.03 | 51.17 | 51.71 | 124,881 | -0.21(-0.40%) |
Dec 06, 2019 | 50.48 | 52.04 | 50.48 | 51.92 | 134,500 | +1.46(+2.89%) |
Dec 05, 2019 | 51.25 | 51.25 | 50.26 | 50.46 | 179,027 | -0.47(-0.92%) |
Dec 04, 2019 | 50.33 | 51.24 | 50.30 | 50.93 | 228,752 | +1.09(+2.19%) |
Dec 03, 2019 | 50.27 | 50.35 | 49.68 | 49.84 | 114,443 | -0.99(-1.95%) |
Dec 02, 2019 | 51.03 | 51.48 | 50.76 | 50.83 | 157,494 | -0.04(-0.08%) |
Nov 29, 2019 | 51.10 | 51.22 | 50.68 | 50.87 | 103,000 | -0.77(-1.49%) |
Nov 27, 2019 | 51.39 | 51.74 | 51.07 | 51.64 | 207,300 | +0.27(+0.53%) |
Nov 26, 2019 | 52.38 | 52.38 | 51.32 | 51.37 | 147,217 | -0.90(-1.72%) |
Nov 25, 2019 | 51.80 | 52.28 | 51.56 | 52.27 | 127,615 | +0.37(+0.71%) |
Nov 22, 2019 | 52.23 | 52.56 | 51.80 | 51.90 | 185,200 | -0.29(-0.56%) |
Nov 21, 2019 | 51.63 | 52.29 | 51.39 | 52.19 | 113,238 | +0.76(+1.48%) |
Nov 20, 2019 | 50.87 | 51.91 | 50.36 | 51.43 | 229,684 | +0.57(+1.12%) |
Nov 19, 2019 | 51.57 | 51.57 | 50.75 | 50.86 | 163,169 | -0.88(-1.70%) |
Nov 18, 2019 | 52.39 | 52.39 | 51.43 | 51.74 | 126,874 | -0.95(-1.80%) |
Nov 15, 2019 | 52.40 | 52.94 | 52.25 | 52.69 | 97,800 | +0.48(+0.92%) |
Nov 14, 2019 | 52.55 | 52.82 | 52.00 | 52.21 | 69,171 | -0.09(-0.17%) |
Nov 13, 2019 | 52.55 | 52.68 | 52.00 | 52.30 | 68,381 | -0.61(-1.15%) |
Nov 12, 2019 | 53.38 | 53.69 | 52.56 | 52.91 | 97,103 | -0.20(-0.38%) |
Nov 11, 2019 | 52.88 | 53.47 | 52.74 | 53.11 | 96,164 | -0.54(-1.01%) |
Nov 08, 2019 | 53.11 | 53.74 | 52.62 | 53.65 | 89,900 | +0.06(+0.11%) |
Nov 07, 2019 | 53.07 | 53.68 | 53.07 | 53.59 | 175,835 | +1.19(+2.27%) |
Nov 06, 2019 | 53.46 | 53.73 | 52.18 | 52.40 | 102,292 | -1.40(-2.59%) |
Nov 05, 2019 | 54.09 | 54.65 | 53.55 | 53.80 | 161,331 | +0.05(+0.10%) |
Nov 04, 2019 | 53.43 | 54.04 | 53.25 | 53.74 | 140,505 | +1.42(+2.71%) |