Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.73 | 49.80 | 48.38 | 48.52 | 770,013 | -1.55(-3.10%) |
Jan 30, 2020 | 49.12 | 50.12 | 49.12 | 50.07 | 335,850 | +0.43(+0.87%) |
Jan 29, 2020 | 49.97 | 50.14 | 49.61 | 49.64 | 230,195 | -0.12(-0.24%) |
Jan 28, 2020 | 49.76 | 50.10 | 49.53 | 49.76 | 264,908 | +0.45(+0.91%) |
Jan 27, 2020 | 48.99 | 50.03 | 48.83 | 49.31 | 493,002 | -0.65(-1.29%) |
Jan 24, 2020 | 50.85 | 50.85 | 49.80 | 49.96 | 304,371 | -0.77(-1.51%) |
Jan 23, 2020 | 50.64 | 50.83 | 50.14 | 50.72 | 516,240 | -0.21(-0.40%) |
Jan 22, 2020 | 51.67 | 52.04 | 50.90 | 50.93 | 507,940 | -0.57(-1.11%) |
Jan 21, 2020 | 52.02 | 52.02 | 51.36 | 51.50 | 402,898 | -0.78(-1.49%) |
Jan 17, 2020 | 52.71 | 52.91 | 52.20 | 52.28 | 399,701 | -0.34(-0.64%) |
Jan 16, 2020 | 52.27 | 52.61 | 52.10 | 52.61 | 282,844 | +0.73(+1.41%) |
Jan 15, 2020 | 52.26 | 52.67 | 51.67 | 51.88 | 576,679 | -0.50(-0.95%) |
Jan 14, 2020 | 52.61 | 52.99 | 52.35 | 52.38 | 671,989 | -0.09(-0.18%) |
Jan 13, 2020 | 52.07 | 52.52 | 51.95 | 52.47 | 357,385 | +0.59(+1.14%) |
Jan 10, 2020 | 52.38 | 52.50 | 51.76 | 51.88 | 328,631 | -0.40(-0.77%) |
Jan 09, 2020 | 52.73 | 52.76 | 52.23 | 52.29 | 272,748 | -0.24(-0.46%) |
Jan 08, 2020 | 52.84 | 53.13 | 52.48 | 52.53 | 353,569 | -0.26(-0.50%) |
Jan 07, 2020 | 53.01 | 53.12 | 52.60 | 52.79 | 204,872 | -0.29(-0.55%) |
Jan 06, 2020 | 53.39 | 53.42 | 52.83 | 53.08 | 595,088 | -0.70(-1.30%) |
Jan 03, 2020 | 53.43 | 53.91 | 53.24 | 53.78 | 421,182 | -0.47(-0.86%) |
Jan 02, 2020 | 54.15 | 54.44 | 53.54 | 54.25 | 383,693 | +0.34(+0.62%) |
Dec 31, 2019 | 53.96 | 54.41 | 53.89 | 53.91 | 356,311 | -0.08(-0.16%) |
Dec 30, 2019 | 54.38 | 54.48 | 53.90 | 54.00 | 358,507 | -0.31(-0.57%) |
Dec 27, 2019 | 54.46 | 54.50 | 54.10 | 54.31 | 318,371 | +0.15(+0.28%) |
Dec 26, 2019 | 54.18 | 54.21 | 53.82 | 54.16 | 252,287 | +0.09(+0.17%) |
Dec 24, 2019 | 54.51 | 54.51 | 54.06 | 54.06 | 134,872 | -0.37(-0.67%) |
Dec 23, 2019 | 54.36 | 54.57 | 54.10 | 54.43 | 401,712 | +0.13(+0.24%) |
Dec 20, 2019 | 53.73 | 54.36 | 53.45 | 54.30 | 1,387,626 | +0.98(+1.84%) |
Dec 19, 2019 | 53.29 | 53.41 | 52.98 | 53.32 | 529,816 | +0.08(+0.16%) |
Dec 18, 2019 | 53.33 | 53.33 | 52.77 | 53.23 | 377,920 | +0.03(+0.05%) |
Dec 17, 2019 | 53.23 | 53.36 | 52.88 | 53.20 | 430,856 | +0.07(+0.12%) |
Dec 16, 2019 | 53.42 | 53.42 | 53.02 | 53.14 | 398,770 | +0.11(+0.21%) |
Dec 13, 2019 | 53.26 | 53.77 | 52.75 | 53.03 | 366,143 | -0.45(-0.84%) |
Dec 12, 2019 | 52.79 | 53.53 | 52.54 | 53.48 | 715,207 | +0.67(+1.28%) |
Dec 11, 2019 | 52.38 | 52.83 | 52.32 | 52.80 | 364,856 | +0.50(+0.95%) |
Dec 10, 2019 | 51.89 | 52.60 | 51.73 | 52.31 | 425,857 | +0.50(+0.96%) |
Dec 09, 2019 | 51.88 | 52.02 | 51.60 | 51.81 | 378,521 | +0.01(+0.02%) |
Dec 06, 2019 | 51.73 | 51.95 | 51.60 | 51.80 | 622,638 | +0.64(+1.26%) |
Dec 05, 2019 | 50.32 | 51.24 | 49.95 | 51.16 | 541,095 | +1.17(+2.33%) |
Dec 04, 2019 | 49.86 | 51.40 | 49.86 | 49.99 | 888,120 | -0.26(-0.52%) |
Dec 03, 2019 | 48.23 | 50.80 | 45.98 | 50.25 | 1,865,368 | -1.17(-2.28%) |
Dec 02, 2019 | 52.55 | 52.59 | 51.40 | 51.43 | 512,405 | -0.85(-1.62%) |
Nov 29, 2019 | 52.63 | 52.72 | 52.15 | 52.28 | 238,692 | -0.40(-0.76%) |
Nov 27, 2019 | 52.25 | 52.70 | 51.82 | 52.68 | 372,252 | +0.55(+1.06%) |
Nov 26, 2019 | 51.80 | 52.15 | 51.64 | 52.13 | 315,509 | +0.14(+0.27%) |
Nov 25, 2019 | 51.31 | 52.16 | 51.12 | 51.99 | 363,958 | +0.94(+1.84%) |
Nov 22, 2019 | 51.27 | 51.36 | 50.69 | 51.05 | 242,661 | +0.09(+0.18%) |
Nov 21, 2019 | 51.22 | 51.22 | 50.69 | 50.95 | 511,162 | -0.15(-0.29%) |
Nov 20, 2019 | 51.20 | 51.48 | 50.81 | 51.10 | 471,731 | -0.32(-0.62%) |
Nov 19, 2019 | 51.34 | 51.50 | 50.86 | 51.42 | 269,822 | +0.38(+0.75%) |
Nov 18, 2019 | 51.01 | 51.33 | 50.60 | 51.04 | 276,897 | -0.17(-0.33%) |
Nov 15, 2019 | 51.30 | 51.53 | 50.87 | 51.20 | 216,700 | +0.26(+0.51%) |
Nov 14, 2019 | 50.74 | 51.00 | 50.60 | 50.94 | 262,650 | +0.05(+0.09%) |
Nov 13, 2019 | 50.68 | 51.14 | 50.49 | 50.90 | 244,426 | -0.23(-0.46%) |
Nov 12, 2019 | 51.49 | 51.69 | 50.98 | 51.13 | 382,467 | -0.36(-0.71%) |
Nov 11, 2019 | 51.76 | 52.11 | 51.35 | 51.49 | 363,313 | -0.66(-1.27%) |
Nov 08, 2019 | 52.45 | 52.57 | 52.08 | 52.15 | 272,806 | -0.36(-0.69%) |
Nov 07, 2019 | 52.36 | 52.59 | 51.71 | 52.52 | 725,261 | +0.55(+1.06%) |
Nov 06, 2019 | 51.87 | 52.17 | 51.60 | 51.97 | 440,518 | -0.06(-0.11%) |
Nov 05, 2019 | 51.97 | 52.28 | 51.60 | 52.02 | 558,570 | +0.05(+0.09%) |
Nov 04, 2019 | 50.76 | 52.10 | 50.33 | 51.98 | 671,430 | +1.83(+3.64%) |