Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.98 | 53.23 | 51.24 | 51.61 | 916,518 | -1.65(-3.10%) |
Jan 30, 2020 | 53.11 | 53.53 | 51.68 | 53.26 | 1,157,241 | -0.38(-0.70%) |
Jan 29, 2020 | 54.49 | 55.05 | 53.50 | 53.64 | 853,311 | -0.74(-1.36%) |
Jan 28, 2020 | 54.38 | 55.53 | 54.03 | 54.38 | 1,116,614 | +0.54(+1.01%) |
Jan 27, 2020 | 55.38 | 55.62 | 53.78 | 53.83 | 2,180,660 | -2.68(-4.74%) |
Jan 24, 2020 | 59.21 | 59.21 | 56.19 | 56.52 | 1,157,382 | -1.59(-2.74%) |
Jan 23, 2020 | 60.82 | 61.33 | 57.97 | 58.11 | 1,374,692 | -2.64(-4.35%) |
Jan 22, 2020 | 62.24 | 62.58 | 60.35 | 60.75 | 1,291,503 | -1.31(-2.11%) |
Jan 21, 2020 | 63.37 | 63.63 | 60.59 | 62.06 | 2,278,209 | -1.44(-2.26%) |
Jan 17, 2020 | 63.19 | 64.35 | 62.75 | 63.50 | 2,707,867 | +0.37(+0.58%) |
Jan 16, 2020 | 60.92 | 64.05 | 60.81 | 63.13 | 2,985,214 | +2.43(+4.00%) |
Jan 15, 2020 | 59.42 | 61.66 | 58.66 | 60.70 | 1,466,051 | +1.06(+1.78%) |
Jan 14, 2020 | 56.10 | 60.08 | 55.32 | 59.64 | 1,666,741 | +3.53(+6.29%) |
Jan 13, 2020 | 59.59 | 59.59 | 55.88 | 56.11 | 1,648,874 | -2.57(-4.38%) |
Jan 10, 2020 | 59.05 | 61.26 | 58.46 | 58.68 | 1,374,160 | -0.25(-0.42%) |
Jan 09, 2020 | 60.10 | 60.10 | 58.45 | 58.92 | 1,296,668 | -0.51(-0.86%) |
Jan 08, 2020 | 58.02 | 59.74 | 57.51 | 59.44 | 1,178,314 | +1.02(+1.75%) |
Jan 07, 2020 | 58.08 | 59.03 | 57.45 | 58.41 | 1,137,526 | +0.16(+0.28%) |
Jan 06, 2020 | 56.13 | 58.35 | 55.24 | 58.25 | 1,281,583 | +1.94(+3.44%) |
Jan 03, 2020 | 55.07 | 57.27 | 54.57 | 56.31 | 1,107,511 | +0.38(+0.67%) |
Jan 02, 2020 | 57.11 | 57.42 | 55.49 | 55.94 | 1,308,890 | -0.89(-1.57%) |
Dec 31, 2019 | 56.68 | 58.18 | 55.78 | 56.83 | 1,207,871 | +0.13(+0.23%) |
Dec 30, 2019 | 57.25 | 57.37 | 55.06 | 56.70 | 1,363,242 | -0.55(-0.96%) |
Dec 27, 2019 | 58.55 | 58.76 | 57.13 | 57.25 | 1,073,543 | -1.39(-2.36%) |
Dec 26, 2019 | 61.53 | 61.53 | 57.80 | 58.64 | 1,793,129 | -3.03(-4.91%) |
Dec 24, 2019 | 58.05 | 61.68 | 57.76 | 61.67 | 1,147,346 | +3.52(+6.06%) |
Dec 23, 2019 | 58.50 | 58.97 | 57.23 | 58.15 | 1,270,404 | -0.05(-0.08%) |
Dec 20, 2019 | 59.84 | 60.01 | 57.16 | 58.19 | 2,974,207 | -1.65(-2.75%) |
Dec 19, 2019 | 60.62 | 60.93 | 59.33 | 59.84 | 1,533,832 | -0.96(-1.58%) |
Dec 18, 2019 | 61.53 | 61.77 | 58.87 | 60.80 | 2,890,828 | -0.84(-1.36%) |
Dec 17, 2019 | 59.43 | 62.04 | 59.43 | 61.63 | 2,814,309 | +2.33(+3.92%) |
Dec 16, 2019 | 58.35 | 60.06 | 57.04 | 59.31 | 2,787,020 | +1.18(+2.03%) |
Dec 13, 2019 | 56.19 | 58.77 | 55.14 | 58.13 | 3,602,769 | +3.69(+6.78%) |
Dec 12, 2019 | 56.41 | 57.96 | 54.26 | 54.44 | 2,862,071 | -1.89(-3.36%) |
Dec 11, 2019 | 56.25 | 59.62 | 55.76 | 56.33 | 5,082,633 | +0.83(+1.49%) |
Dec 10, 2019 | 49.20 | 55.76 | 49.07 | 55.50 | 3,881,364 | +5.89(+11.87%) |
Dec 09, 2019 | 53.67 | 54.35 | 47.93 | 49.61 | 5,800,616 | -1.83(-3.55%) |
Dec 06, 2019 | 52.60 | 52.92 | 51.15 | 51.44 | 1,593,407 | -0.80(-1.53%) |
Dec 05, 2019 | 52.18 | 53.17 | 51.75 | 52.23 | 1,366,046 | -0.30(-0.57%) |
Dec 04, 2019 | 55.11 | 55.27 | 51.80 | 52.53 | 2,306,399 | -2.44(-4.43%) |
Dec 03, 2019 | 52.14 | 55.17 | 51.90 | 54.97 | 2,260,272 | +3.00(+5.77%) |
Dec 02, 2019 | 52.53 | 52.88 | 51.28 | 51.97 | 2,059,252 | -0.45(-0.86%) |
Nov 29, 2019 | 52.72 | 54.63 | 52.20 | 52.42 | 1,389,754 | +0.45(+0.86%) |
Nov 27, 2019 | 48.58 | 52.18 | 48.24 | 51.98 | 2,241,888 | +3.41(+7.01%) |
Nov 26, 2019 | 50.50 | 51.04 | 48.04 | 48.57 | 2,069,877 | +0.10(+0.20%) |
Nov 25, 2019 | 47.40 | 48.54 | 46.92 | 48.47 | 1,691,428 | +1.52(+3.23%) |
Nov 22, 2019 | 47.88 | 48.15 | 46.26 | 46.96 | 3,493,917 | -0.76(-1.60%) |
Nov 21, 2019 | 49.20 | 49.87 | 47.36 | 47.72 | 2,300,736 | -0.21(-0.43%) |
Nov 20, 2019 | 47.64 | 48.92 | 47.47 | 47.93 | 2,848,034 | +0.00(+0.00%) |
Nov 19, 2019 | 47.78 | 48.97 | 47.54 | 47.93 | 2,699,413 | -0.65(-1.33%) |
Nov 18, 2019 | 49.05 | 49.72 | 48.32 | 48.58 | 1,834,216 | +0.01(+0.01%) |
Nov 15, 2019 | 47.97 | 49.55 | 47.64 | 48.57 | 3,312,806 | +0.80(+1.67%) |
Nov 14, 2019 | 49.55 | 50.10 | 47.67 | 47.77 | 978,042 | -1.97(-3.96%) |
Nov 13, 2019 | 49.09 | 50.80 | 48.41 | 49.74 | 1,165,542 | +0.36(+0.72%) |
Nov 12, 2019 | 47.31 | 49.53 | 47.28 | 49.38 | 2,227,488 | +2.13(+4.51%) |
Nov 11, 2019 | 50.36 | 50.50 | 46.65 | 47.25 | 2,445,879 | -3.24(-6.43%) |
Nov 08, 2019 | 49.15 | 51.11 | 48.59 | 50.50 | 2,647,805 | +1.31(+2.66%) |
Nov 07, 2019 | 51.41 | 51.44 | 49.07 | 49.19 | 1,435,865 | -1.65(-3.25%) |
Nov 06, 2019 | 51.52 | 51.77 | 50.04 | 50.84 | 1,372,544 | -1.46(-2.80%) |
Nov 05, 2019 | 53.62 | 53.76 | 52.16 | 52.31 | 1,314,397 | -1.33(-2.49%) |
Nov 04, 2019 | 55.45 | 56.05 | 53.61 | 53.64 | 1,722,270 | -0.03(-0.05%) |