Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.34 | 53.34 | 52.22 | 52.31 | 10,064 | -1.27(-2.37%) |
Jan 30, 2020 | 53.33 | 53.61 | 52.94 | 53.59 | 35,131 | -0.20(-0.36%) |
Jan 29, 2020 | 55.15 | 55.15 | 53.78 | 53.78 | 30,129 | -1.18(-2.15%) |
Jan 28, 2020 | 55.24 | 55.25 | 54.97 | 54.97 | 9,277 | -0.30(-0.54%) |
Jan 27, 2020 | 55.19 | 55.62 | 55.02 | 55.26 | 18,868 | -1.03(-1.83%) |
Jan 24, 2020 | 56.17 | 56.49 | 55.95 | 56.29 | 71,770 | +0.34(+0.61%) |
Jan 23, 2020 | 55.67 | 55.96 | 55.09 | 55.95 | 7,151 | +0.22(+0.39%) |
Jan 22, 2020 | 55.97 | 56.09 | 55.69 | 55.74 | 16,341 | +0.05(+0.09%) |
Jan 21, 2020 | 55.83 | 56.05 | 55.68 | 55.69 | 5,248 | -0.42(-0.75%) |
Jan 17, 2020 | 56.39 | 56.49 | 55.92 | 56.11 | 22,364 | -0.09(-0.16%) |
Jan 16, 2020 | 55.64 | 56.20 | 55.64 | 56.20 | 2,990 | +1.00(+1.81%) |
Jan 15, 2020 | 55.03 | 55.43 | 55.03 | 55.20 | 5,710 | +0.06(+0.11%) |
Jan 14, 2020 | 54.99 | 55.37 | 54.98 | 55.15 | 8,261 | -0.10(-0.18%) |
Jan 13, 2020 | 54.48 | 55.24 | 54.47 | 55.24 | 4,550 | +0.89(+1.63%) |
Jan 10, 2020 | 54.71 | 54.72 | 54.31 | 54.36 | 11,894 | -0.34(-0.63%) |
Jan 09, 2020 | 55.00 | 55.00 | 54.64 | 54.70 | 2,564 | +0.02(+0.04%) |
Jan 08, 2020 | 54.61 | 54.91 | 54.40 | 54.68 | 5,598 | +0.14(+0.26%) |
Jan 07, 2020 | 54.43 | 54.59 | 54.40 | 54.54 | 118,261 | +0.05(+0.08%) |
Jan 06, 2020 | 53.88 | 54.58 | 53.83 | 54.50 | 4,270 | +0.11(+0.20%) |
Jan 03, 2020 | 54.25 | 54.55 | 54.24 | 54.39 | 11,792 | -0.48(-0.88%) |
Jan 02, 2020 | 54.71 | 55.01 | 54.45 | 54.87 | 35,078 | +0.54(+0.99%) |
Dec 31, 2019 | 54.37 | 54.46 | 54.27 | 54.33 | 12,808 | +0.14(+0.25%) |
Dec 30, 2019 | 54.47 | 54.50 | 54.08 | 54.19 | 4,303 | -0.05(-0.09%) |
Dec 27, 2019 | 54.57 | 54.57 | 54.18 | 54.24 | 5,184 | -0.25(-0.45%) |
Dec 26, 2019 | 54.56 | 54.63 | 54.40 | 54.49 | 5,368 | +0.13(+0.23%) |
Dec 24, 2019 | 54.41 | 54.50 | 54.34 | 54.36 | 10,674 | -0.08(-0.14%) |
Dec 23, 2019 | 54.27 | 54.66 | 54.14 | 54.44 | 7,730 | +0.27(+0.51%) |
Dec 20, 2019 | 54.22 | 54.22 | 54.05 | 54.16 | 18,400 | -0.20(-0.36%) |
Dec 19, 2019 | 53.58 | 54.46 | 53.58 | 54.36 | 13,461 | +0.74(+1.38%) |
Dec 18, 2019 | 53.69 | 53.69 | 53.58 | 53.62 | 58,860 | -0.12(-0.22%) |
Dec 17, 2019 | 53.41 | 53.74 | 53.30 | 53.74 | 14,792 | +0.36(+0.68%) |
Dec 16, 2019 | 53.23 | 53.97 | 53.23 | 53.38 | 39,602 | +0.51(+0.97%) |
Dec 13, 2019 | 53.17 | 53.79 | 52.72 | 52.86 | 90,682 | -0.30(-0.56%) |
Dec 12, 2019 | 52.10 | 53.25 | 52.10 | 53.16 | 79,837 | +1.38(+2.66%) |
Dec 11, 2019 | 51.71 | 51.78 | 51.55 | 51.78 | 6,369 | +0.42(+0.82%) |
Dec 10, 2019 | 51.66 | 51.70 | 51.33 | 51.36 | 112,567 | -0.09(-0.18%) |
Dec 09, 2019 | 51.76 | 51.92 | 51.46 | 51.46 | 11,583 | -0.45(-0.86%) |
Dec 06, 2019 | 52.07 | 52.12 | 51.90 | 51.90 | 16,996 | +0.01(+0.03%) |
Dec 05, 2019 | 52.32 | 52.32 | 51.72 | 51.89 | 5,397 | -0.49(-0.94%) |
Dec 04, 2019 | 52.80 | 53.06 | 52.38 | 52.38 | 3,312 | -0.12(-0.22%) |
Dec 03, 2019 | 52.15 | 52.50 | 51.91 | 52.50 | 4,598 | -0.47(-0.89%) |
Dec 02, 2019 | 53.77 | 53.77 | 52.86 | 52.97 | 10,478 | -0.75(-1.39%) |
Nov 29, 2019 | 53.60 | 53.83 | 53.57 | 53.72 | 4,579 | -0.07(-0.14%) |
Nov 27, 2019 | 53.70 | 53.95 | 53.70 | 53.79 | 4,885 | +0.06(+0.12%) |
Nov 26, 2019 | 53.85 | 54.06 | 53.63 | 53.73 | 75,019 | -0.19(-0.35%) |
Nov 25, 2019 | 53.25 | 53.94 | 53.25 | 53.91 | 41,592 | +0.85(+1.59%) |
Nov 22, 2019 | 52.81 | 53.20 | 52.81 | 53.07 | 4,681 | +0.31(+0.59%) |
Nov 21, 2019 | 53.05 | 53.14 | 52.71 | 52.76 | 12,988 | -0.46(-0.86%) |
Nov 20, 2019 | 53.46 | 53.65 | 52.81 | 53.22 | 15,989 | -0.50(-0.93%) |
Nov 19, 2019 | 53.75 | 53.89 | 53.43 | 53.72 | 105,163 | +0.05(+0.09%) |
Nov 18, 2019 | 53.36 | 53.75 | 53.36 | 53.67 | 4,087 | +0.08(+0.15%) |
Nov 15, 2019 | 53.34 | 53.59 | 53.23 | 53.59 | 38,471 | +0.56(+1.06%) |
Nov 14, 2019 | 52.99 | 53.07 | 52.67 | 53.03 | 71,683 | -0.47(-0.88%) |
Nov 13, 2019 | 53.39 | 53.66 | 53.31 | 53.50 | 5,619 | -0.15(-0.27%) |
Nov 12, 2019 | 53.53 | 53.78 | 53.48 | 53.65 | 4,920 | +0.06(+0.11%) |
Nov 11, 2019 | 53.37 | 53.75 | 53.21 | 53.59 | 8,818 | -0.22(-0.40%) |
Nov 08, 2019 | 52.59 | 53.80 | 52.59 | 53.80 | 3,765 | +1.44(+2.76%) |
Nov 07, 2019 | 51.89 | 52.65 | 51.89 | 52.36 | 24,830 | +0.86(+1.66%) |
Nov 06, 2019 | 51.57 | 51.58 | 51.13 | 51.50 | 22,046 | -0.44(-0.85%) |
Nov 05, 2019 | 51.90 | 52.27 | 51.90 | 51.95 | 5,038 | +0.13(+0.25%) |
Nov 04, 2019 | 52.11 | 52.38 | 51.82 | 51.82 | 14,400 | +0.06(+0.11%) |