Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.45 | 54.66 | 54.28 | 54.31 | 38,500 | -0.35(-0.64%) |
Jan 30, 2020 | 54.31 | 54.72 | 54.31 | 54.66 | 16,400 | +0.15(+0.27%) |
Jan 29, 2020 | 54.41 | 54.66 | 54.32 | 54.51 | 22,071 | +0.21(+0.39%) |
Jan 28, 2020 | 53.79 | 54.31 | 53.79 | 54.30 | 76,804 | -0.07(-0.13%) |
Jan 27, 2020 | 54.27 | 54.41 | 54.11 | 54.37 | 78,879 | -0.94(-1.70%) |
Jan 24, 2020 | 55.39 | 55.51 | 55.07 | 55.31 | 67,200 | -0.17(-0.31%) |
Jan 23, 2020 | 55.60 | 55.60 | 55.22 | 55.48 | 25,419 | -0.16(-0.29%) |
Jan 22, 2020 | 55.63 | 55.80 | 55.49 | 55.64 | 34,807 | +0.19(+0.35%) |
Jan 21, 2020 | 55.26 | 55.69 | 55.24 | 55.45 | 37,203 | -2.06(-3.59%) |
Jan 17, 2020 | 57.23 | 57.56 | 57.23 | 57.52 | 23,700 | +0.99(+1.76%) |
Jan 16, 2020 | 56.56 | 56.57 | 56.40 | 56.52 | 16,566 | +0.57(+1.01%) |
Jan 15, 2020 | 55.78 | 56.09 | 55.78 | 55.96 | 45,073 | +0.94(+1.70%) |
Jan 14, 2020 | 55.04 | 55.21 | 54.89 | 55.02 | 70,658 | +0.23(+0.42%) |
Jan 13, 2020 | 54.33 | 54.83 | 54.33 | 54.79 | 35,380 | +0.35(+0.64%) |
Jan 10, 2020 | 54.34 | 54.60 | 54.18 | 54.44 | 16,800 | -0.32(-0.58%) |
Jan 09, 2020 | 55.02 | 55.12 | 54.68 | 54.76 | 42,990 | +0.25(+0.46%) |
Jan 08, 2020 | 54.60 | 54.78 | 54.36 | 54.51 | 19,246 | +0.18(+0.33%) |
Jan 07, 2020 | 54.77 | 54.77 | 54.25 | 54.33 | 29,553 | -0.41(-0.74%) |
Jan 06, 2020 | 54.58 | 54.74 | 54.36 | 54.73 | 25,452 | +1.20(+2.23%) |
Jan 03, 2020 | 53.25 | 53.73 | 53.25 | 53.54 | 22,500 | -0.03(-0.06%) |
Jan 02, 2020 | 53.49 | 53.71 | 53.47 | 53.57 | 25,872 | +0.14(+0.26%) |
Dec 31, 2019 | 52.90 | 53.78 | 52.90 | 53.43 | 10,600 | -0.29(-0.54%) |
Dec 30, 2019 | 53.93 | 54.00 | 53.58 | 53.72 | 15,415 | -0.22(-0.41%) |
Dec 27, 2019 | 53.73 | 54.00 | 53.71 | 53.94 | 18,600 | +0.42(+0.78%) |
Dec 26, 2019 | 53.27 | 53.54 | 53.16 | 53.52 | 14,927 | -0.09(-0.17%) |
Dec 24, 2019 | 53.20 | 53.61 | 53.11 | 53.61 | 22,300 | +0.04(+0.07%) |
Dec 23, 2019 | 53.33 | 53.60 | 53.28 | 53.57 | 22,958 | +0.42(+0.79%) |
Dec 20, 2019 | 52.84 | 53.31 | 52.83 | 53.15 | 114,200 | +0.54(+1.02%) |
Dec 19, 2019 | 52.18 | 52.64 | 52.15 | 52.61 | 232,111 | -0.28(-0.53%) |
Dec 18, 2019 | 53.20 | 53.28 | 52.72 | 52.89 | 113,354 | +0.08(+0.15%) |
Dec 17, 2019 | 52.50 | 52.86 | 52.50 | 52.81 | 132,302 | +0.04(+0.08%) |
Dec 16, 2019 | 52.50 | 52.95 | 52.49 | 52.77 | 16,556 | +0.70(+1.34%) |
Dec 13, 2019 | 51.76 | 52.22 | 51.68 | 52.07 | 147,200 | -0.19(-0.36%) |
Dec 12, 2019 | 52.00 | 52.26 | 51.98 | 52.26 | 337,187 | -0.76(-1.43%) |
Dec 11, 2019 | 52.66 | 53.02 | 52.63 | 53.02 | 44,579 | +0.22(+0.42%) |
Dec 10, 2019 | 52.45 | 52.86 | 52.44 | 52.80 | 69,087 | -0.01(-0.02%) |
Dec 09, 2019 | 52.76 | 52.93 | 52.76 | 52.81 | 22,734 | -0.05(-0.10%) |
Dec 06, 2019 | 52.83 | 53.00 | 52.73 | 52.87 | 21,900 | +0.55(+1.04%) |
Dec 05, 2019 | 52.33 | 52.45 | 52.17 | 52.32 | 31,659 | +0.06(+0.11%) |
Dec 04, 2019 | 52.34 | 52.58 | 52.09 | 52.26 | 22,974 | +0.01(+0.02%) |
Dec 03, 2019 | 52.10 | 52.25 | 52.04 | 52.25 | 41,611 | +0.30(+0.57%) |
Dec 02, 2019 | 51.87 | 51.99 | 51.72 | 51.95 | 488,426 | +0.12(+0.24%) |
Nov 29, 2019 | 51.68 | 52.01 | 51.68 | 51.83 | 10,000 | -0.15(-0.29%) |
Nov 27, 2019 | 51.70 | 51.98 | 51.70 | 51.98 | 179,200 | -0.08(-0.15%) |
Nov 26, 2019 | 51.78 | 52.06 | 51.78 | 52.06 | 30,625 | +0.41(+0.80%) |
Nov 25, 2019 | 51.66 | 51.78 | 51.56 | 51.65 | 15,710 | +0.55(+1.07%) |
Nov 22, 2019 | 51.29 | 51.29 | 51.10 | 51.10 | 20,800 | -0.19(-0.37%) |
Nov 21, 2019 | 51.31 | 51.34 | 51.14 | 51.29 | 13,459 | -0.11(-0.20%) |
Nov 20, 2019 | 51.74 | 51.88 | 51.29 | 51.40 | 11,447 | -0.55(-1.07%) |
Nov 19, 2019 | 51.87 | 52.00 | 51.67 | 51.95 | 30,646 | +0.21(+0.40%) |
Nov 18, 2019 | 51.33 | 51.88 | 51.28 | 51.74 | 24,425 | +0.55(+1.08%) |
Nov 15, 2019 | 51.01 | 51.31 | 51.01 | 51.19 | 29,000 | +0.19(+0.37%) |
Nov 14, 2019 | 50.95 | 51.02 | 50.75 | 51.00 | 29,383 | +0.19(+0.38%) |
Nov 13, 2019 | 50.77 | 50.91 | 50.73 | 50.81 | 22,420 | +0.51(+1.01%) |
Nov 12, 2019 | 50.66 | 50.75 | 50.22 | 50.30 | 35,879 | -0.19(-0.37%) |
Nov 11, 2019 | 50.43 | 50.61 | 50.42 | 50.48 | 41,525 | +0.33(+0.65%) |
Nov 08, 2019 | 50.33 | 50.45 | 50.15 | 50.16 | 25,500 | +0.11(+0.22%) |
Nov 07, 2019 | 50.12 | 50.24 | 50.02 | 50.05 | 19,767 | -0.08(-0.15%) |
Nov 06, 2019 | 50.20 | 50.20 | 49.91 | 50.12 | 23,326 | +0.34(+0.68%) |
Nov 05, 2019 | 50.01 | 50.20 | 49.65 | 49.78 | 33,441 | -0.59(-1.16%) |
Nov 04, 2019 | 50.73 | 50.81 | 50.35 | 50.37 | 66,191 | -0.76(-1.48%) |