Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.63 | 51.63 | 50.21 | 50.50 | 3,761,596 | -1.48(-2.85%) |
Jan 30, 2020 | 51.75 | 52.19 | 50.94 | 51.98 | 1,124,579 | -0.28(-0.55%) |
Jan 29, 2020 | 52.43 | 52.82 | 51.81 | 52.26 | 1,323,683 | -0.04(-0.07%) |
Jan 28, 2020 | 52.16 | 52.71 | 51.54 | 52.30 | 2,756,276 | +3.47(+7.10%) |
Jan 27, 2020 | 48.59 | 49.44 | 48.45 | 48.83 | 1,430,516 | -0.55(-1.12%) |
Jan 24, 2020 | 50.27 | 50.34 | 49.16 | 49.38 | 767,307 | -0.74(-1.48%) |
Jan 23, 2020 | 49.53 | 50.25 | 49.41 | 50.13 | 746,268 | +0.40(+0.80%) |
Jan 22, 2020 | 50.20 | 50.41 | 49.68 | 49.73 | 896,517 | -0.20(-0.40%) |
Jan 21, 2020 | 50.33 | 50.52 | 49.89 | 49.93 | 741,428 | -0.62(-1.22%) |
Jan 17, 2020 | 50.75 | 50.89 | 50.46 | 50.54 | 528,168 | -0.11(-0.22%) |
Jan 16, 2020 | 50.35 | 50.65 | 50.14 | 50.65 | 623,991 | +0.62(+1.23%) |
Jan 15, 2020 | 50.08 | 50.51 | 49.88 | 50.04 | 661,094 | -0.16(-0.32%) |
Jan 14, 2020 | 50.30 | 50.72 | 50.04 | 50.20 | 461,426 | -0.19(-0.38%) |
Jan 13, 2020 | 49.95 | 50.45 | 49.74 | 50.39 | 480,361 | +0.65(+1.31%) |
Jan 10, 2020 | 50.25 | 50.25 | 49.54 | 49.73 | 599,915 | -0.49(-0.98%) |
Jan 09, 2020 | 49.95 | 50.44 | 49.81 | 50.23 | 574,930 | +0.50(+1.01%) |
Jan 08, 2020 | 49.64 | 49.89 | 49.37 | 49.73 | 572,621 | +0.21(+0.42%) |
Jan 07, 2020 | 49.51 | 49.79 | 49.10 | 49.52 | 343,196 | +0.00(+0.00%) |
Jan 06, 2020 | 49.19 | 49.62 | 49.01 | 49.52 | 758,035 | +0.04(+0.08%) |
Jan 03, 2020 | 49.25 | 49.55 | 48.96 | 49.48 | 646,801 | -0.23(-0.46%) |
Jan 02, 2020 | 49.37 | 49.72 | 49.08 | 49.71 | 737,257 | +0.46(+0.94%) |
Dec 31, 2019 | 49.40 | 49.79 | 49.20 | 49.24 | 647,118 | -0.22(-0.44%) |
Dec 30, 2019 | 49.49 | 49.61 | 49.19 | 49.46 | 323,996 | +0.05(+0.10%) |
Dec 27, 2019 | 49.41 | 49.56 | 49.24 | 49.41 | 261,783 | +0.09(+0.19%) |
Dec 26, 2019 | 49.13 | 49.33 | 48.94 | 49.32 | 339,182 | +0.26(+0.52%) |
Dec 24, 2019 | 49.61 | 49.61 | 49.06 | 49.06 | 188,602 | -0.43(-0.86%) |
Dec 23, 2019 | 49.36 | 49.60 | 49.03 | 49.49 | 400,677 | +0.29(+0.60%) |
Dec 20, 2019 | 48.99 | 49.32 | 48.74 | 49.19 | 1,934,069 | +0.45(+0.93%) |
Dec 19, 2019 | 49.01 | 49.01 | 48.40 | 48.74 | 997,852 | -0.15(-0.31%) |
Dec 18, 2019 | 48.96 | 49.01 | 48.45 | 48.89 | 566,829 | +0.19(+0.39%) |
Dec 17, 2019 | 48.74 | 48.85 | 48.43 | 48.70 | 599,778 | +0.13(+0.27%) |
Dec 16, 2019 | 48.73 | 49.02 | 48.35 | 48.57 | 729,908 | +0.20(+0.41%) |
Dec 13, 2019 | 47.95 | 48.41 | 47.82 | 48.37 | 1,078,812 | +0.19(+0.39%) |
Dec 12, 2019 | 46.97 | 48.25 | 46.97 | 48.18 | 708,611 | +0.92(+1.94%) |
Dec 11, 2019 | 46.56 | 47.32 | 46.54 | 47.26 | 492,552 | +0.67(+1.44%) |
Dec 10, 2019 | 46.07 | 46.69 | 45.99 | 46.59 | 1,145,905 | +0.27(+0.57%) |
Dec 09, 2019 | 45.88 | 46.41 | 44.43 | 46.33 | 1,003,842 | -0.24(-0.51%) |
Dec 06, 2019 | 46.25 | 46.67 | 46.25 | 46.56 | 610,158 | +0.73(+1.59%) |
Dec 05, 2019 | 45.57 | 45.86 | 45.45 | 45.83 | 508,214 | +0.40(+0.88%) |
Dec 04, 2019 | 45.23 | 46.09 | 44.90 | 45.44 | 684,879 | +0.42(+0.93%) |
Dec 03, 2019 | 44.93 | 45.07 | 44.64 | 45.02 | 483,086 | -0.34(-0.75%) |
Dec 02, 2019 | 45.83 | 45.97 | 45.33 | 45.36 | 448,561 | -0.39(-0.85%) |
Nov 29, 2019 | 46.51 | 46.68 | 45.66 | 45.75 | 278,679 | -0.89(-1.91%) |
Nov 27, 2019 | 46.32 | 46.83 | 46.14 | 46.64 | 734,449 | +0.24(+0.51%) |
Nov 26, 2019 | 45.66 | 46.48 | 45.61 | 46.40 | 606,619 | +0.69(+1.51%) |
Nov 25, 2019 | 45.62 | 45.97 | 45.40 | 45.71 | 476,758 | +0.26(+0.56%) |
Nov 22, 2019 | 45.46 | 45.60 | 45.14 | 45.45 | 513,217 | +0.21(+0.46%) |
Nov 21, 2019 | 45.13 | 45.37 | 44.71 | 45.25 | 558,630 | +0.19(+0.42%) |
Nov 20, 2019 | 45.10 | 45.27 | 44.44 | 45.06 | 868,450 | -0.17(-0.38%) |
Nov 19, 2019 | 45.34 | 45.59 | 45.06 | 45.23 | 799,880 | +0.14(+0.31%) |
Nov 18, 2019 | 45.08 | 45.27 | 44.82 | 45.09 | 487,661 | -0.18(-0.40%) |
Nov 15, 2019 | 44.98 | 45.30 | 44.95 | 45.27 | 684,817 | +0.57(+1.27%) |
Nov 14, 2019 | 44.40 | 44.80 | 44.27 | 44.70 | 570,926 | +0.23(+0.51%) |
Nov 13, 2019 | 44.05 | 44.51 | 43.94 | 44.47 | 454,948 | -0.04(-0.09%) |
Nov 12, 2019 | 44.44 | 44.73 | 44.30 | 44.51 | 565,589 | +0.07(+0.15%) |
Nov 11, 2019 | 44.14 | 44.48 | 44.11 | 44.44 | 308,841 | -0.13(-0.30%) |
Nov 08, 2019 | 44.20 | 44.68 | 44.13 | 44.57 | 639,726 | +0.29(+0.66%) |
Nov 07, 2019 | 44.45 | 44.72 | 44.00 | 44.28 | 376,373 | +0.20(+0.45%) |
Nov 06, 2019 | 44.41 | 44.43 | 44.04 | 44.08 | 439,310 | -0.41(-0.92%) |
Nov 05, 2019 | 44.36 | 44.55 | 44.11 | 44.49 | 565,501 | +0.38(+0.86%) |
Nov 04, 2019 | 44.08 | 44.38 | 43.84 | 44.11 | 679,113 | +0.49(+1.13%) |