Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.00 | 52.20 | 51.71 | 51.86 | 1,097,258 | -0.07(-0.13%) |
Jan 30, 2020 | 51.32 | 51.96 | 51.22 | 51.93 | 1,311,784 | +1.87(+3.73%) |
Jan 29, 2020 | 50.11 | 50.50 | 49.98 | 50.06 | 1,519,464 | -1.09(-2.14%) |
Jan 28, 2020 | 50.96 | 51.24 | 50.86 | 51.15 | 2,128,242 | +0.54(+1.06%) |
Jan 27, 2020 | 50.14 | 50.80 | 50.10 | 50.62 | 4,141,037 | -0.76(-1.49%) |
Jan 24, 2020 | 50.48 | 51.40 | 50.45 | 51.38 | 2,751,791 | +1.31(+2.62%) |
Jan 23, 2020 | 49.81 | 50.16 | 49.64 | 50.07 | 2,380,108 | +0.00(+0.00%) |
Jan 22, 2020 | 50.03 | 50.24 | 49.98 | 50.07 | 1,903,641 | -0.13(-0.26%) |
Jan 21, 2020 | 50.00 | 50.20 | 49.81 | 50.20 | 1,144,519 | +0.45(+0.91%) |
Jan 17, 2020 | 49.79 | 49.85 | 49.58 | 49.75 | 981,193 | +0.34(+0.68%) |
Jan 16, 2020 | 49.16 | 49.46 | 49.10 | 49.41 | 1,033,976 | +0.13(+0.26%) |
Jan 15, 2020 | 49.31 | 49.36 | 49.19 | 49.28 | 745,491 | +0.41(+0.83%) |
Jan 14, 2020 | 48.89 | 49.01 | 48.74 | 48.87 | 1,162,371 | -0.15(-0.30%) |
Jan 13, 2020 | 48.79 | 49.10 | 48.70 | 49.02 | 1,257,680 | +0.23(+0.46%) |
Jan 10, 2020 | 48.66 | 49.05 | 48.65 | 48.79 | 1,546,881 | +0.03(+0.07%) |
Jan 09, 2020 | 48.54 | 48.77 | 48.47 | 48.76 | 955,039 | +0.31(+0.64%) |
Jan 08, 2020 | 48.07 | 48.55 | 48.07 | 48.45 | 1,594,127 | -0.21(-0.43%) |
Jan 07, 2020 | 48.79 | 48.94 | 48.59 | 48.66 | 1,455,378 | -0.80(-1.61%) |
Jan 06, 2020 | 49.22 | 49.53 | 49.22 | 49.45 | 755,825 | +0.05(+0.11%) |
Jan 03, 2020 | 49.11 | 49.62 | 49.10 | 49.40 | 718,174 | -0.07(-0.14%) |
Jan 02, 2020 | 49.57 | 49.73 | 49.35 | 49.47 | 850,662 | -0.13(-0.26%) |
Dec 31, 2019 | 49.71 | 49.75 | 49.31 | 49.60 | 745,836 | -0.11(-0.23%) |
Dec 30, 2019 | 50.30 | 50.30 | 49.54 | 49.71 | 811,566 | -0.34(-0.68%) |
Dec 27, 2019 | 50.20 | 50.20 | 49.97 | 50.05 | 813,147 | +0.77(+1.57%) |
Dec 26, 2019 | 49.45 | 49.45 | 49.17 | 49.28 | 463,519 | +0.10(+0.19%) |
Dec 24, 2019 | 49.21 | 49.36 | 49.19 | 49.19 | 430,489 | -0.14(-0.28%) |
Dec 23, 2019 | 49.76 | 49.78 | 49.29 | 49.32 | 1,116,521 | +0.09(+0.18%) |
Dec 20, 2019 | 49.38 | 49.51 | 49.20 | 49.24 | 1,383,906 | +0.15(+0.30%) |
Dec 19, 2019 | 48.85 | 49.16 | 48.75 | 49.09 | 1,620,830 | +0.59(+1.22%) |
Dec 18, 2019 | 48.94 | 48.99 | 48.38 | 48.50 | 3,366,620 | -0.33(-0.68%) |
Dec 17, 2019 | 49.42 | 49.55 | 48.78 | 48.83 | 4,964,793 | -4.88(-9.09%) |
Dec 16, 2019 | 53.62 | 53.85 | 53.48 | 53.71 | 1,060,872 | +0.84(+1.59%) |
Dec 13, 2019 | 52.66 | 52.89 | 52.53 | 52.87 | 1,222,198 | +1.26(+2.44%) |
Dec 12, 2019 | 51.87 | 51.95 | 51.45 | 51.61 | 1,095,576 | -0.12(-0.23%) |
Dec 11, 2019 | 51.85 | 51.98 | 51.65 | 51.74 | 980,376 | -0.29(-0.55%) |
Dec 10, 2019 | 52.15 | 52.30 | 51.96 | 52.02 | 527,564 | -0.23(-0.43%) |
Dec 09, 2019 | 52.19 | 52.31 | 52.01 | 52.25 | 601,531 | +0.36(+0.69%) |
Dec 06, 2019 | 51.86 | 52.05 | 51.68 | 51.89 | 880,573 | +0.39(+0.76%) |
Dec 05, 2019 | 51.48 | 51.53 | 51.26 | 51.50 | 782,003 | -0.14(-0.27%) |
Dec 04, 2019 | 51.52 | 51.69 | 51.44 | 51.64 | 731,532 | +0.29(+0.56%) |
Dec 03, 2019 | 51.19 | 51.38 | 51.14 | 51.35 | 938,855 | -0.08(-0.15%) |
Dec 02, 2019 | 51.41 | 51.46 | 51.01 | 51.43 | 1,005,917 | -0.18(-0.35%) |
Nov 29, 2019 | 51.40 | 51.64 | 51.35 | 51.61 | 368,826 | +0.39(+0.76%) |
Nov 27, 2019 | 51.10 | 51.28 | 50.95 | 51.22 | 916,764 | +0.08(+0.15%) |
Nov 26, 2019 | 51.07 | 51.35 | 51.01 | 51.15 | 845,999 | +0.32(+0.63%) |
Nov 25, 2019 | 50.62 | 50.86 | 50.56 | 50.83 | 1,379,639 | +0.32(+0.64%) |
Nov 22, 2019 | 50.59 | 50.67 | 50.44 | 50.50 | 557,273 | +0.02(+0.03%) |
Nov 21, 2019 | 50.63 | 50.79 | 50.35 | 50.49 | 766,309 | -0.52(-1.02%) |
Nov 20, 2019 | 50.83 | 51.09 | 50.81 | 51.01 | 928,365 | -0.20(-0.39%) |
Nov 19, 2019 | 51.41 | 51.46 | 51.15 | 51.21 | 716,785 | -0.11(-0.22%) |
Nov 18, 2019 | 51.42 | 51.65 | 51.26 | 51.32 | 786,211 | +0.10(+0.20%) |
Nov 15, 2019 | 50.96 | 51.33 | 50.90 | 51.22 | 743,992 | -0.23(-0.46%) |
Nov 14, 2019 | 51.36 | 51.58 | 51.32 | 51.45 | 1,257,928 | -0.35(-0.67%) |
Nov 13, 2019 | 51.60 | 51.83 | 51.47 | 51.80 | 753,231 | +0.50(+0.98%) |
Nov 12, 2019 | 51.55 | 51.59 | 51.19 | 51.29 | 945,736 | -0.36(-0.71%) |
Nov 11, 2019 | 51.55 | 51.69 | 51.40 | 51.66 | 664,270 | -0.36(-0.70%) |
Nov 08, 2019 | 52.15 | 52.33 | 51.83 | 52.02 | 789,403 | +0.25(+0.49%) |
Nov 07, 2019 | 52.12 | 52.14 | 51.70 | 51.77 | 700,007 | -0.62(-1.19%) |
Nov 06, 2019 | 52.55 | 52.59 | 52.31 | 52.40 | 696,733 | +0.82(+1.60%) |
Nov 05, 2019 | 51.41 | 51.61 | 51.30 | 51.57 | 910,349 | +0.40(+0.78%) |
Nov 04, 2019 | 51.67 | 51.77 | 51.08 | 51.17 | 806,267 | -0.67(-1.29%) |