Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.70 | 49.83 | 48.55 | 48.86 | 860,673 | -1.10(-2.19%) |
Jan 30, 2020 | 50.31 | 50.63 | 48.65 | 49.96 | 796,157 | -0.91(-1.79%) |
Jan 29, 2020 | 51.23 | 51.45 | 50.82 | 50.87 | 255,404 | -0.21(-0.41%) |
Jan 28, 2020 | 50.95 | 51.44 | 50.74 | 51.07 | 400,006 | +0.23(+0.45%) |
Jan 27, 2020 | 50.91 | 51.48 | 50.43 | 50.85 | 469,838 | -0.91(-1.76%) |
Jan 24, 2020 | 52.24 | 52.39 | 51.57 | 51.76 | 555,727 | -0.41(-0.80%) |
Jan 23, 2020 | 52.48 | 52.89 | 51.86 | 52.17 | 549,964 | -0.37(-0.70%) |
Jan 22, 2020 | 52.84 | 53.10 | 52.35 | 52.54 | 779,820 | -0.04(-0.08%) |
Jan 21, 2020 | 52.98 | 53.43 | 52.35 | 52.58 | 422,701 | -0.39(-0.74%) |
Jan 17, 2020 | 53.47 | 53.74 | 52.42 | 52.97 | 701,011 | -0.36(-0.68%) |
Jan 16, 2020 | 53.54 | 53.82 | 52.90 | 53.33 | 515,165 | +0.27(+0.50%) |
Jan 15, 2020 | 52.74 | 53.68 | 52.67 | 53.06 | 498,578 | +0.27(+0.51%) |
Jan 14, 2020 | 52.35 | 53.58 | 52.15 | 52.79 | 751,767 | +0.44(+0.85%) |
Jan 13, 2020 | 51.66 | 52.43 | 51.56 | 52.35 | 852,865 | +1.07(+2.08%) |
Jan 10, 2020 | 50.91 | 51.77 | 50.77 | 51.28 | 473,517 | +0.66(+1.31%) |
Jan 09, 2020 | 50.59 | 51.19 | 50.43 | 50.62 | 539,186 | +0.27(+0.53%) |
Jan 08, 2020 | 50.54 | 51.03 | 50.31 | 50.35 | 589,211 | +0.19(+0.37%) |
Jan 07, 2020 | 49.95 | 50.53 | 49.61 | 50.17 | 353,971 | +0.22(+0.44%) |
Jan 06, 2020 | 49.62 | 50.12 | 49.28 | 49.95 | 507,819 | +0.15(+0.30%) |
Jan 03, 2020 | 50.07 | 50.34 | 49.55 | 49.80 | 561,700 | -0.93(-1.83%) |
Jan 02, 2020 | 51.09 | 51.36 | 49.91 | 50.73 | 364,018 | +0.39(+0.77%) |
Dec 31, 2019 | 49.86 | 50.39 | 49.47 | 50.34 | 211,295 | +0.52(+1.05%) |
Dec 30, 2019 | 50.25 | 50.30 | 49.58 | 49.82 | 262,064 | -0.53(-1.06%) |
Dec 27, 2019 | 50.77 | 50.77 | 50.15 | 50.35 | 227,596 | -0.24(-0.47%) |
Dec 26, 2019 | 50.88 | 50.92 | 50.31 | 50.59 | 264,088 | -0.39(-0.76%) |
Dec 24, 2019 | 51.14 | 51.51 | 50.81 | 50.98 | 125,339 | -0.14(-0.27%) |
Dec 23, 2019 | 50.99 | 51.35 | 50.62 | 51.11 | 402,586 | +0.14(+0.27%) |
Dec 20, 2019 | 49.61 | 51.04 | 49.61 | 50.98 | 690,685 | +1.85(+3.76%) |
Dec 19, 2019 | 49.03 | 49.44 | 48.91 | 49.13 | 382,603 | +0.31(+0.63%) |
Dec 18, 2019 | 48.39 | 48.99 | 48.27 | 48.82 | 472,757 | +0.25(+0.51%) |
Dec 17, 2019 | 49.01 | 49.07 | 48.44 | 48.58 | 495,677 | -0.30(-0.61%) |
Dec 16, 2019 | 48.63 | 49.12 | 48.18 | 48.87 | 483,411 | +0.60(+1.25%) |
Dec 13, 2019 | 48.90 | 49.06 | 48.08 | 48.27 | 334,914 | -0.70(-1.43%) |
Dec 12, 2019 | 48.71 | 49.60 | 48.51 | 48.97 | 457,823 | +0.04(+0.08%) |
Dec 11, 2019 | 49.41 | 49.47 | 48.67 | 48.93 | 303,375 | -0.56(-1.14%) |
Dec 10, 2019 | 49.05 | 49.69 | 48.83 | 49.49 | 510,490 | +0.43(+0.89%) |
Dec 09, 2019 | 49.63 | 49.73 | 48.86 | 49.06 | 340,582 | -0.74(-1.49%) |
Dec 06, 2019 | 49.68 | 50.14 | 49.68 | 49.80 | 421,477 | +0.46(+0.94%) |
Dec 05, 2019 | 49.17 | 49.65 | 48.76 | 49.34 | 385,422 | +0.47(+0.97%) |
Dec 04, 2019 | 48.72 | 49.20 | 48.66 | 48.86 | 711,881 | +0.44(+0.92%) |
Dec 03, 2019 | 49.63 | 49.86 | 48.26 | 48.42 | 738,810 | -1.66(-3.31%) |
Dec 02, 2019 | 50.87 | 51.25 | 49.52 | 50.08 | 650,827 | -0.48(-0.96%) |
Nov 29, 2019 | 50.69 | 51.23 | 50.46 | 50.56 | 446,181 | -0.06(-0.12%) |
Nov 27, 2019 | 50.19 | 50.96 | 50.03 | 50.62 | 514,415 | +0.42(+0.85%) |
Nov 26, 2019 | 50.07 | 50.38 | 49.91 | 50.20 | 335,836 | +0.11(+0.22%) |
Nov 25, 2019 | 49.55 | 50.35 | 49.47 | 50.09 | 386,427 | +0.88(+1.78%) |
Nov 22, 2019 | 49.08 | 49.31 | 48.74 | 49.21 | 1,347,390 | +0.36(+0.73%) |
Nov 21, 2019 | 49.29 | 49.32 | 48.54 | 48.85 | 582,298 | -0.33(-0.66%) |
Nov 20, 2019 | 50.18 | 50.46 | 49.01 | 49.18 | 783,810 | -0.88(-1.75%) |
Nov 19, 2019 | 49.61 | 50.56 | 49.50 | 50.06 | 616,693 | +0.41(+0.83%) |
Nov 18, 2019 | 48.98 | 49.97 | 48.89 | 49.64 | 638,532 | +0.81(+1.66%) |
Nov 15, 2019 | 48.61 | 49.21 | 48.61 | 48.83 | 619,892 | +0.31(+0.63%) |
Nov 14, 2019 | 48.26 | 49.02 | 48.14 | 48.53 | 609,575 | +0.54(+1.13%) |
Nov 13, 2019 | 47.68 | 48.21 | 47.54 | 47.99 | 404,792 | +0.28(+0.58%) |
Nov 12, 2019 | 47.64 | 48.03 | 47.32 | 47.71 | 432,479 | +0.22(+0.46%) |
Nov 11, 2019 | 46.88 | 47.63 | 46.83 | 47.49 | 319,503 | +0.22(+0.46%) |
Nov 08, 2019 | 46.45 | 47.32 | 46.09 | 47.27 | 518,671 | +0.79(+1.70%) |
Nov 07, 2019 | 47.60 | 48.27 | 46.45 | 46.49 | 488,883 | -1.10(-2.30%) |
Nov 06, 2019 | 46.27 | 47.78 | 45.85 | 47.58 | 712,771 | +0.61(+1.30%) |
Nov 05, 2019 | 48.37 | 48.69 | 46.68 | 46.97 | 820,845 | -1.60(-3.29%) |
Nov 04, 2019 | 49.56 | 50.10 | 48.55 | 48.57 | 690,271 | -0.88(-1.78%) |