Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.07 | 52.21 | 51.15 | 51.55 | 889,108 | -0.74(-1.42%) |
Jan 30, 2020 | 53.23 | 53.30 | 51.86 | 52.30 | 557,727 | -1.11(-2.08%) |
Jan 29, 2020 | 53.59 | 54.14 | 53.41 | 53.41 | 627,568 | -0.22(-0.41%) |
Jan 28, 2020 | 53.41 | 53.75 | 52.97 | 53.63 | 506,091 | +0.40(+0.76%) |
Jan 27, 2020 | 52.20 | 53.46 | 51.78 | 53.23 | 549,723 | +0.45(+0.85%) |
Jan 24, 2020 | 53.82 | 53.91 | 52.58 | 52.78 | 582,013 | -0.93(-1.74%) |
Jan 23, 2020 | 53.73 | 53.83 | 53.24 | 53.71 | 575,472 | -0.10(-0.19%) |
Jan 22, 2020 | 54.58 | 54.82 | 53.72 | 53.81 | 359,830 | -0.57(-1.05%) |
Jan 21, 2020 | 54.15 | 54.52 | 53.95 | 54.39 | 454,056 | +0.22(+0.41%) |
Jan 17, 2020 | 54.04 | 54.34 | 53.52 | 54.17 | 849,194 | +0.29(+0.55%) |
Jan 16, 2020 | 54.29 | 54.53 | 53.72 | 53.87 | 523,608 | -0.22(-0.40%) |
Jan 15, 2020 | 53.56 | 54.36 | 53.44 | 54.09 | 582,453 | +0.60(+1.12%) |
Jan 14, 2020 | 53.18 | 53.77 | 52.96 | 53.49 | 372,118 | +0.14(+0.26%) |
Jan 13, 2020 | 53.05 | 53.52 | 52.98 | 53.35 | 365,129 | +0.28(+0.54%) |
Jan 10, 2020 | 53.33 | 53.54 | 52.76 | 53.07 | 492,003 | -0.14(-0.25%) |
Jan 09, 2020 | 53.04 | 53.51 | 52.91 | 53.20 | 462,511 | +0.39(+0.74%) |
Jan 08, 2020 | 53.16 | 53.86 | 52.59 | 52.81 | 738,513 | -0.22(-0.41%) |
Jan 07, 2020 | 53.13 | 53.73 | 52.89 | 53.03 | 437,039 | -0.29(-0.54%) |
Jan 06, 2020 | 52.58 | 53.52 | 52.55 | 53.32 | 854,244 | +0.12(+0.22%) |
Jan 03, 2020 | 53.46 | 53.72 | 52.78 | 53.20 | 441,906 | -0.68(-1.27%) |
Jan 02, 2020 | 54.15 | 54.16 | 53.20 | 53.88 | 479,992 | -0.01(-0.02%) |
Dec 31, 2019 | 53.38 | 54.11 | 53.28 | 53.90 | 485,893 | +0.50(+0.94%) |
Dec 30, 2019 | 53.54 | 53.60 | 52.82 | 53.39 | 296,289 | -0.21(-0.39%) |
Dec 27, 2019 | 53.70 | 53.88 | 53.38 | 53.60 | 242,743 | -0.00(-0.01%) |
Dec 26, 2019 | 54.34 | 54.46 | 53.42 | 53.61 | 315,354 | -0.59(-1.09%) |
Dec 24, 2019 | 54.72 | 54.72 | 54.10 | 54.20 | 118,520 | -0.23(-0.43%) |
Dec 23, 2019 | 54.57 | 54.82 | 54.03 | 54.43 | 399,381 | -0.10(-0.18%) |
Dec 20, 2019 | 53.64 | 54.61 | 53.40 | 54.53 | 1,376,223 | +1.30(+2.45%) |
Dec 19, 2019 | 53.07 | 53.38 | 52.82 | 53.23 | 465,916 | +0.18(+0.35%) |
Dec 18, 2019 | 53.40 | 53.40 | 52.76 | 53.04 | 422,662 | -0.32(-0.60%) |
Dec 17, 2019 | 53.88 | 54.00 | 53.00 | 53.36 | 645,811 | -0.38(-0.70%) |
Dec 16, 2019 | 52.40 | 53.82 | 52.30 | 53.74 | 706,924 | +1.44(+2.75%) |
Dec 13, 2019 | 53.44 | 53.78 | 52.06 | 52.30 | 510,331 | -1.30(-2.42%) |
Dec 12, 2019 | 52.91 | 53.69 | 52.12 | 53.60 | 713,249 | +0.64(+1.21%) |
Dec 11, 2019 | 54.10 | 54.30 | 52.74 | 52.96 | 513,784 | -1.05(-1.95%) |
Dec 10, 2019 | 53.88 | 54.57 | 53.55 | 54.01 | 566,113 | +0.17(+0.32%) |
Dec 09, 2019 | 53.77 | 54.16 | 53.21 | 53.83 | 439,145 | -0.01(-0.02%) |
Dec 06, 2019 | 53.71 | 54.45 | 53.71 | 53.85 | 576,718 | +0.38(+0.71%) |
Dec 05, 2019 | 53.92 | 53.92 | 53.17 | 53.47 | 548,074 | -0.15(-0.28%) |
Dec 04, 2019 | 53.23 | 53.91 | 52.97 | 53.62 | 489,942 | +0.70(+1.32%) |
Dec 03, 2019 | 53.04 | 53.56 | 52.83 | 52.92 | 342,288 | -0.57(-1.07%) |
Dec 02, 2019 | 53.80 | 54.06 | 53.26 | 53.49 | 393,125 | -0.09(-0.17%) |
Nov 29, 2019 | 54.49 | 54.57 | 53.51 | 53.59 | 224,008 | -0.92(-1.69%) |
Nov 27, 2019 | 54.20 | 54.72 | 54.14 | 54.51 | 424,393 | +0.49(+0.91%) |
Nov 26, 2019 | 54.11 | 54.44 | 53.33 | 54.01 | 365,275 | -0.02(-0.05%) |
Nov 25, 2019 | 53.25 | 54.40 | 53.25 | 54.04 | 471,675 | +1.13(+2.14%) |
Nov 22, 2019 | 53.03 | 53.10 | 52.48 | 52.91 | 537,619 | +0.19(+0.37%) |
Nov 21, 2019 | 53.47 | 53.52 | 52.42 | 52.71 | 656,779 | -0.84(-1.58%) |
Nov 20, 2019 | 52.98 | 53.77 | 52.55 | 53.56 | 1,101,113 | +0.44(+0.83%) |
Nov 19, 2019 | 52.11 | 53.20 | 52.11 | 53.12 | 560,977 | +1.21(+2.33%) |
Nov 18, 2019 | 52.04 | 52.28 | 51.80 | 51.91 | 532,088 | -0.25(-0.48%) |
Nov 15, 2019 | 50.44 | 52.25 | 50.36 | 52.16 | 459,012 | +2.18(+4.36%) |
Nov 14, 2019 | 50.28 | 50.40 | 49.48 | 49.98 | 376,626 | -0.32(-0.64%) |
Nov 13, 2019 | 49.95 | 50.52 | 49.88 | 50.31 | 479,218 | +0.23(+0.46%) |
Nov 12, 2019 | 49.69 | 50.30 | 49.69 | 50.08 | 533,868 | +0.22(+0.44%) |
Nov 11, 2019 | 49.74 | 50.14 | 49.68 | 49.86 | 277,798 | -0.03(-0.07%) |
Nov 08, 2019 | 49.85 | 50.02 | 49.55 | 49.89 | 590,159 | +0.06(+0.12%) |
Nov 07, 2019 | 50.18 | 50.46 | 49.61 | 49.83 | 414,040 | -0.22(-0.44%) |
Nov 06, 2019 | 50.32 | 50.78 | 49.82 | 50.06 | 444,077 | -0.12(-0.25%) |
Nov 05, 2019 | 50.88 | 50.98 | 50.11 | 50.18 | 342,527 | -0.58(-1.14%) |
Nov 04, 2019 | 51.96 | 51.96 | 50.49 | 50.76 | 432,642 | -0.82(-1.59%) |