Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.97 | 51.97 | 51.48 | 51.50 | 16,386 | -0.56(-1.08%) |
Jan 30, 2020 | 52.00 | 52.17 | 51.83 | 52.07 | 13,625 | -0.31(-0.58%) |
Jan 29, 2020 | 52.33 | 52.64 | 52.33 | 52.37 | 11,170 | +0.13(+0.25%) |
Jan 28, 2020 | 51.92 | 52.32 | 51.92 | 52.24 | 25,985 | +0.37(+0.71%) |
Jan 27, 2020 | 51.21 | 52.07 | 51.10 | 51.87 | 22,934 | -0.07(-0.14%) |
Jan 24, 2020 | 52.80 | 52.80 | 51.87 | 51.95 | 22,569 | -1.02(-1.93%) |
Jan 23, 2020 | 52.88 | 52.99 | 52.62 | 52.97 | 19,765 | -0.24(-0.45%) |
Jan 22, 2020 | 53.23 | 53.38 | 53.11 | 53.21 | 44,421 | -0.02(-0.04%) |
Jan 21, 2020 | 52.95 | 53.41 | 52.95 | 53.23 | 58,519 | -0.00(-0.01%) |
Jan 17, 2020 | 53.55 | 53.55 | 53.24 | 53.24 | 21,641 | -0.21(-0.40%) |
Jan 16, 2020 | 53.42 | 53.60 | 53.26 | 53.45 | 139,169 | +0.16(+0.31%) |
Jan 15, 2020 | 53.05 | 53.33 | 53.05 | 53.29 | 21,252 | +0.65(+1.23%) |
Jan 14, 2020 | 51.79 | 52.64 | 51.79 | 52.64 | 9,472 | +0.81(+1.56%) |
Jan 13, 2020 | 51.79 | 51.83 | 51.45 | 51.83 | 21,756 | +0.24(+0.47%) |
Jan 10, 2020 | 51.49 | 51.79 | 51.49 | 51.58 | 17,931 | +0.14(+0.27%) |
Jan 09, 2020 | 51.16 | 51.57 | 51.16 | 51.45 | 22,114 | +0.24(+0.46%) |
Jan 08, 2020 | 51.20 | 51.47 | 51.09 | 51.21 | 24,381 | -0.10(-0.19%) |
Jan 07, 2020 | 51.30 | 51.39 | 51.09 | 51.31 | 51,108 | -0.14(-0.27%) |
Jan 06, 2020 | 51.05 | 51.45 | 51.04 | 51.45 | 16,871 | +0.06(+0.12%) |
Jan 03, 2020 | 51.35 | 51.68 | 51.11 | 51.39 | 5,255 | -0.56(-1.07%) |
Jan 02, 2020 | 51.87 | 51.94 | 51.46 | 51.94 | 22,550 | +0.15(+0.29%) |
Dec 31, 2019 | 51.44 | 51.80 | 51.43 | 51.79 | 17,313 | +0.22(+0.42%) |
Dec 30, 2019 | 51.94 | 51.94 | 51.58 | 51.58 | 14,079 | -0.41(-0.78%) |
Dec 27, 2019 | 52.06 | 52.06 | 51.91 | 51.98 | 24,115 | -0.11(-0.21%) |
Dec 26, 2019 | 52.12 | 52.32 | 52.04 | 52.09 | 13,813 | -0.23(-0.43%) |
Dec 24, 2019 | 52.40 | 52.40 | 52.06 | 52.32 | 11,130 | +0.08(+0.16%) |
Dec 23, 2019 | 52.18 | 52.30 | 51.92 | 52.24 | 19,187 | +0.34(+0.65%) |
Dec 20, 2019 | 51.47 | 51.94 | 51.47 | 51.90 | 31,535 | +0.58(+1.13%) |
Dec 19, 2019 | 50.98 | 51.40 | 50.98 | 51.32 | 269,917 | +0.47(+0.93%) |
Dec 18, 2019 | 50.78 | 50.84 | 50.59 | 50.84 | 53,548 | +0.10(+0.19%) |
Dec 17, 2019 | 50.78 | 50.82 | 50.49 | 50.75 | 86,221 | +0.22(+0.44%) |
Dec 16, 2019 | 50.44 | 50.70 | 50.44 | 50.53 | 558,824 | +0.34(+0.67%) |
Dec 13, 2019 | 50.25 | 50.45 | 49.95 | 50.19 | 47,355 | +0.02(+0.04%) |
Dec 12, 2019 | 49.81 | 50.26 | 49.81 | 50.17 | 20,923 | +0.48(+0.98%) |
Dec 11, 2019 | 49.88 | 49.93 | 49.68 | 49.68 | 22,055 | -0.02(-0.03%) |
Dec 10, 2019 | 49.59 | 49.76 | 49.52 | 49.70 | 24,049 | +0.17(+0.35%) |
Dec 09, 2019 | 49.59 | 49.67 | 49.46 | 49.53 | 37,426 | +0.06(+0.12%) |
Dec 06, 2019 | 49.56 | 49.71 | 49.47 | 49.47 | 46,117 | +0.30(+0.61%) |
Dec 05, 2019 | 49.33 | 49.33 | 48.92 | 49.17 | 19,589 | -0.12(-0.24%) |
Dec 04, 2019 | 49.04 | 49.38 | 48.89 | 49.29 | 62,385 | +0.55(+1.13%) |
Dec 03, 2019 | 48.53 | 48.75 | 48.34 | 48.74 | 34,767 | -0.00(-0.01%) |
Dec 02, 2019 | 49.11 | 49.11 | 48.66 | 48.74 | 68,720 | -0.15(-0.31%) |
Nov 29, 2019 | 48.78 | 49.03 | 48.78 | 48.89 | 74,282 | -0.07(-0.14%) |
Nov 27, 2019 | 48.59 | 49.05 | 48.59 | 48.96 | 84,806 | +0.34(+0.69%) |
Nov 26, 2019 | 48.33 | 48.68 | 48.33 | 48.62 | 16,382 | +0.19(+0.40%) |
Nov 25, 2019 | 48.05 | 48.50 | 48.05 | 48.43 | 29,078 | +0.39(+0.81%) |
Nov 22, 2019 | 47.88 | 48.10 | 47.85 | 48.04 | 21,356 | +0.38(+0.81%) |
Nov 21, 2019 | 47.56 | 47.75 | 47.49 | 47.66 | 9,282 | +0.19(+0.39%) |
Nov 20, 2019 | 47.30 | 47.67 | 47.30 | 47.47 | 10,213 | +0.13(+0.27%) |
Nov 19, 2019 | 47.18 | 47.41 | 47.18 | 47.35 | 13,921 | +0.29(+0.62%) |
Nov 18, 2019 | 47.07 | 47.16 | 46.97 | 47.05 | 96,375 | -0.15(-0.32%) |
Nov 15, 2019 | 46.67 | 47.23 | 46.56 | 47.20 | 62,521 | +0.74(+1.60%) |
Nov 14, 2019 | 46.50 | 46.51 | 46.26 | 46.46 | 16,648 | -0.14(-0.30%) |
Nov 13, 2019 | 46.36 | 46.71 | 46.36 | 46.60 | 9,136 | +0.08(+0.18%) |
Nov 12, 2019 | 46.64 | 46.94 | 46.52 | 46.52 | 17,960 | -0.09(-0.19%) |
Nov 11, 2019 | 46.53 | 46.61 | 46.48 | 46.61 | 26,333 | -0.21(-0.45%) |
Nov 08, 2019 | 46.27 | 46.82 | 46.27 | 46.82 | 13,928 | +0.46(+1.00%) |
Nov 07, 2019 | 46.46 | 46.64 | 46.28 | 46.35 | 21,043 | +0.00(+0.01%) |
Nov 06, 2019 | 46.57 | 46.57 | 46.31 | 46.35 | 14,497 | -0.23(-0.50%) |
Nov 05, 2019 | 47.02 | 47.02 | 46.58 | 46.58 | 20,310 | -0.45(-0.95%) |
Nov 04, 2019 | 47.50 | 47.50 | 47.03 | 47.03 | 13,723 | -0.22(-0.47%) |