Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.79 | 55.61 | 53.46 | 54.65 | 583,010 | +0.79(+1.47%) |
Jan 30, 2020 | 53.17 | 54.44 | 48.50 | 53.85 | 1,857,226 | -1.09(-1.99%) |
Jan 29, 2020 | 55.96 | 56.22 | 54.78 | 54.95 | 608,308 | -0.82(-1.47%) |
Jan 28, 2020 | 55.39 | 56.08 | 55.16 | 55.77 | 369,738 | +0.77(+1.41%) |
Jan 27, 2020 | 53.48 | 55.19 | 53.40 | 54.99 | 581,197 | +0.77(+1.41%) |
Jan 24, 2020 | 55.17 | 55.34 | 53.66 | 54.23 | 443,663 | -0.66(-1.20%) |
Jan 23, 2020 | 54.02 | 55.04 | 53.85 | 54.89 | 513,514 | +0.54(+1.00%) |
Jan 22, 2020 | 55.37 | 55.44 | 54.34 | 54.34 | 561,831 | -0.70(-1.28%) |
Jan 21, 2020 | 56.49 | 56.49 | 54.97 | 55.05 | 370,264 | -1.73(-3.04%) |
Jan 17, 2020 | 56.92 | 57.31 | 56.71 | 56.77 | 432,875 | +0.11(+0.19%) |
Jan 16, 2020 | 56.76 | 57.08 | 56.53 | 56.67 | 299,017 | +0.42(+0.74%) |
Jan 15, 2020 | 56.18 | 56.95 | 56.04 | 56.25 | 414,407 | +0.06(+0.11%) |
Jan 14, 2020 | 56.12 | 56.78 | 55.98 | 56.19 | 298,092 | -0.20(-0.35%) |
Jan 13, 2020 | 56.44 | 56.92 | 56.14 | 56.38 | 320,602 | +0.10(+0.17%) |
Jan 10, 2020 | 55.99 | 56.73 | 55.55 | 56.28 | 430,964 | +0.40(+0.72%) |
Jan 09, 2020 | 56.28 | 56.45 | 55.79 | 55.88 | 452,321 | -0.33(-0.59%) |
Jan 08, 2020 | 56.19 | 56.84 | 55.96 | 56.21 | 379,093 | +0.05(+0.10%) |
Jan 07, 2020 | 56.85 | 57.31 | 56.10 | 56.16 | 450,357 | -0.88(-1.54%) |
Jan 06, 2020 | 56.16 | 57.48 | 56.06 | 57.04 | 504,879 | +0.43(+0.75%) |
Jan 03, 2020 | 56.05 | 56.86 | 55.93 | 56.61 | 435,010 | -0.10(-0.17%) |
Jan 02, 2020 | 57.45 | 57.59 | 55.94 | 56.71 | 530,951 | -0.50(-0.87%) |
Dec 31, 2019 | 56.45 | 57.43 | 56.45 | 57.21 | 379,608 | +0.54(+0.96%) |
Dec 30, 2019 | 56.61 | 57.28 | 56.49 | 56.67 | 294,066 | +0.02(+0.03%) |
Dec 27, 2019 | 56.70 | 57.41 | 56.60 | 56.65 | 311,283 | +0.11(+0.19%) |
Dec 26, 2019 | 56.94 | 57.31 | 56.40 | 56.54 | 514,301 | -0.38(-0.67%) |
Dec 24, 2019 | 56.71 | 57.14 | 56.56 | 56.92 | 202,390 | +0.19(+0.33%) |
Dec 23, 2019 | 56.56 | 56.80 | 55.53 | 56.74 | 531,822 | +0.21(+0.38%) |
Dec 20, 2019 | 56.32 | 57.37 | 55.92 | 56.52 | 1,030,831 | +1.04(+1.88%) |
Dec 19, 2019 | 55.41 | 56.10 | 55.04 | 55.48 | 620,560 | +0.10(+0.18%) |
Dec 18, 2019 | 55.50 | 55.72 | 54.88 | 55.39 | 386,701 | -0.15(-0.27%) |
Dec 17, 2019 | 55.44 | 55.92 | 55.42 | 55.54 | 682,486 | +0.01(+0.02%) |
Dec 16, 2019 | 56.36 | 57.42 | 55.47 | 55.53 | 943,422 | +0.64(+1.17%) |
Dec 13, 2019 | 55.77 | 56.11 | 54.54 | 54.89 | 388,598 | -0.93(-1.67%) |
Dec 12, 2019 | 55.25 | 56.84 | 55.06 | 55.82 | 780,702 | +0.51(+0.92%) |
Dec 11, 2019 | 54.74 | 55.55 | 54.28 | 55.31 | 423,634 | +0.46(+0.84%) |
Dec 10, 2019 | 55.80 | 56.45 | 54.82 | 54.85 | 619,136 | -1.20(-2.14%) |
Dec 09, 2019 | 56.16 | 56.63 | 56.05 | 56.05 | 503,281 | -0.24(-0.43%) |
Dec 06, 2019 | 56.30 | 56.82 | 56.26 | 56.29 | 550,533 | +0.23(+0.41%) |
Dec 05, 2019 | 56.06 | 56.70 | 55.82 | 56.06 | 634,289 | +0.06(+0.11%) |
Dec 04, 2019 | 56.25 | 57.30 | 55.97 | 56.00 | 484,897 | -0.28(-0.51%) |
Dec 03, 2019 | 55.27 | 56.78 | 55.14 | 56.28 | 633,628 | +0.35(+0.62%) |
Dec 02, 2019 | 55.60 | 56.36 | 55.08 | 55.94 | 539,530 | +0.30(+0.54%) |
Nov 29, 2019 | 56.07 | 56.09 | 55.63 | 55.63 | 177,330 | -0.36(-0.65%) |
Nov 27, 2019 | 55.54 | 56.09 | 55.02 | 56.00 | 601,103 | +0.57(+1.03%) |
Nov 26, 2019 | 55.87 | 56.04 | 55.43 | 55.43 | 613,370 | -0.36(-0.65%) |
Nov 25, 2019 | 55.18 | 56.34 | 55.18 | 55.79 | 951,098 | +0.91(+1.65%) |
Nov 22, 2019 | 55.01 | 56.33 | 54.67 | 54.89 | 1,763,977 | -0.31(-0.56%) |
Nov 21, 2019 | 55.47 | 55.60 | 55.01 | 55.20 | 597,831 | +0.00(+0.00%) |
Nov 20, 2019 | 54.69 | 55.68 | 54.36 | 55.20 | 1,067,446 | +0.15(+0.27%) |
Nov 19, 2019 | 54.98 | 55.47 | 54.17 | 55.05 | 438,951 | +0.08(+0.14%) |
Nov 18, 2019 | 54.52 | 55.44 | 54.42 | 54.97 | 788,597 | +0.35(+0.65%) |
Nov 15, 2019 | 53.65 | 55.43 | 53.63 | 54.61 | 937,571 | +1.10(+2.06%) |
Nov 14, 2019 | 53.48 | 54.83 | 53.04 | 53.51 | 948,588 | +0.04(+0.07%) |
Nov 13, 2019 | 48.83 | 53.99 | 48.70 | 53.47 | 3,115,349 | +8.17(+18.03%) |
Nov 12, 2019 | 46.01 | 46.09 | 45.07 | 45.31 | 602,279 | -0.64(-1.39%) |
Nov 11, 2019 | 46.58 | 46.58 | 45.78 | 45.94 | 499,315 | -0.91(-1.94%) |
Nov 08, 2019 | 47.35 | 47.35 | 46.62 | 46.85 | 245,395 | -0.50(-1.05%) |
Nov 07, 2019 | 47.00 | 47.85 | 46.93 | 47.35 | 470,736 | +0.70(+1.50%) |
Nov 06, 2019 | 46.39 | 47.07 | 46.08 | 46.65 | 417,439 | +0.20(+0.44%) |
Nov 05, 2019 | 46.49 | 47.20 | 46.28 | 46.45 | 380,100 | -0.08(-0.17%) |
Nov 04, 2019 | 45.96 | 46.69 | 45.96 | 46.53 | 459,159 | +0.88(+1.94%) |