Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.19 | 56.19 | 53.65 | 54.71 | 186,693 | -1.78(-3.15%) |
Jan 30, 2020 | 57.09 | 57.56 | 55.66 | 56.49 | 106,731 | -1.71(-2.94%) |
Jan 29, 2020 | 58.49 | 58.79 | 58.00 | 58.20 | 51,186 | +0.02(+0.03%) |
Jan 28, 2020 | 57.87 | 58.66 | 57.35 | 58.18 | 109,579 | +1.23(+2.16%) |
Jan 27, 2020 | 55.73 | 57.62 | 55.44 | 56.95 | 146,137 | -0.77(-1.33%) |
Jan 24, 2020 | 60.72 | 60.83 | 57.10 | 57.72 | 222,531 | -2.68(-4.43%) |
Jan 23, 2020 | 61.05 | 61.09 | 59.33 | 60.40 | 151,057 | -0.94(-1.53%) |
Jan 22, 2020 | 62.01 | 62.56 | 61.31 | 61.34 | 78,592 | -0.32(-0.52%) |
Jan 21, 2020 | 62.21 | 62.86 | 61.49 | 61.66 | 152,735 | -1.15(-1.83%) |
Jan 17, 2020 | 63.81 | 63.81 | 62.42 | 62.80 | 105,009 | -0.47(-0.75%) |
Jan 16, 2020 | 63.33 | 63.97 | 62.52 | 63.28 | 115,715 | +0.62(+0.99%) |
Jan 15, 2020 | 61.96 | 63.51 | 61.96 | 62.65 | 100,885 | +0.53(+0.85%) |
Jan 14, 2020 | 59.94 | 62.58 | 59.35 | 62.13 | 203,939 | +2.11(+3.51%) |
Jan 13, 2020 | 61.56 | 61.58 | 59.09 | 60.02 | 209,194 | -1.47(-2.39%) |
Jan 10, 2020 | 62.20 | 62.96 | 61.42 | 61.49 | 70,172 | -0.60(-0.97%) |
Jan 09, 2020 | 61.85 | 62.67 | 61.59 | 62.09 | 134,681 | +0.85(+1.39%) |
Jan 08, 2020 | 59.88 | 61.91 | 59.88 | 61.24 | 158,788 | +1.06(+1.76%) |
Jan 07, 2020 | 60.02 | 60.67 | 59.06 | 60.18 | 69,097 | -0.06(-0.10%) |
Jan 06, 2020 | 58.44 | 60.24 | 58.03 | 60.24 | 104,293 | +0.84(+1.41%) |
Jan 03, 2020 | 59.48 | 60.19 | 58.85 | 59.40 | 117,021 | -1.52(-2.49%) |
Jan 02, 2020 | 62.41 | 62.41 | 60.00 | 60.92 | 139,683 | -0.77(-1.25%) |
Dec 31, 2019 | 61.02 | 61.85 | 60.57 | 61.69 | 105,709 | +0.48(+0.78%) |
Dec 30, 2019 | 62.45 | 62.93 | 60.75 | 61.21 | 130,649 | -1.34(-2.14%) |
Dec 27, 2019 | 64.29 | 64.29 | 62.35 | 62.54 | 82,085 | -1.28(-2.01%) |
Dec 26, 2019 | 64.89 | 64.89 | 63.62 | 63.83 | 71,564 | -0.97(-1.49%) |
Dec 24, 2019 | 64.36 | 64.79 | 63.70 | 64.79 | 45,847 | +0.66(+1.03%) |
Dec 23, 2019 | 63.53 | 64.24 | 62.89 | 64.13 | 121,126 | +1.05(+1.66%) |
Dec 20, 2019 | 62.42 | 63.28 | 62.19 | 63.08 | 149,955 | +0.74(+1.19%) |
Dec 19, 2019 | 61.97 | 62.35 | 61.15 | 62.35 | 79,462 | +0.61(+0.99%) |
Dec 18, 2019 | 62.00 | 62.41 | 60.99 | 61.74 | 114,825 | -0.45(-0.72%) |
Dec 17, 2019 | 62.85 | 62.93 | 61.59 | 62.19 | 78,276 | -0.65(-1.03%) |
Dec 16, 2019 | 62.71 | 63.15 | 62.02 | 62.83 | 155,027 | +1.08(+1.75%) |
Dec 13, 2019 | 61.64 | 63.17 | 61.03 | 61.76 | 131,536 | +0.24(+0.39%) |
Dec 12, 2019 | 60.36 | 62.19 | 60.36 | 61.52 | 101,824 | +0.98(+1.63%) |
Dec 11, 2019 | 61.41 | 62.04 | 60.35 | 60.53 | 97,295 | -0.86(-1.41%) |
Dec 10, 2019 | 60.40 | 61.58 | 59.86 | 61.40 | 68,382 | +1.00(+1.65%) |
Dec 09, 2019 | 61.60 | 62.31 | 60.40 | 60.40 | 113,600 | -0.68(-1.11%) |
Dec 06, 2019 | 60.67 | 61.44 | 60.19 | 61.08 | 152,858 | +1.13(+1.88%) |
Dec 05, 2019 | 61.12 | 61.13 | 59.42 | 59.95 | 187,066 | -1.68(-2.72%) |
Dec 04, 2019 | 60.92 | 61.71 | 59.95 | 61.63 | 185,169 | +1.29(+2.14%) |
Dec 03, 2019 | 59.04 | 60.50 | 58.52 | 60.34 | 112,019 | +0.74(+1.24%) |
Dec 02, 2019 | 60.86 | 61.13 | 58.98 | 59.60 | 187,534 | -1.24(-2.04%) |
Nov 29, 2019 | 60.58 | 61.24 | 60.23 | 60.84 | 79,382 | +0.25(+0.41%) |
Nov 27, 2019 | 59.94 | 60.71 | 59.62 | 60.59 | 119,724 | +0.98(+1.64%) |
Nov 26, 2019 | 59.89 | 60.00 | 59.18 | 59.61 | 197,793 | +0.17(+0.29%) |
Nov 25, 2019 | 57.70 | 59.52 | 57.70 | 59.44 | 686,388 | +2.80(+4.94%) |
Nov 22, 2019 | 55.94 | 56.74 | 55.61 | 56.64 | 117,321 | +0.99(+1.78%) |
Nov 21, 2019 | 55.68 | 55.69 | 54.49 | 55.65 | 213,537 | +0.25(+0.45%) |
Nov 20, 2019 | 54.35 | 55.91 | 54.14 | 55.40 | 236,165 | +0.74(+1.35%) |
Nov 19, 2019 | 53.34 | 55.10 | 53.21 | 54.66 | 173,236 | +1.83(+3.46%) |
Nov 18, 2019 | 53.06 | 53.30 | 52.09 | 52.84 | 91,696 | -0.18(-0.34%) |
Nov 15, 2019 | 51.87 | 53.01 | 51.74 | 53.01 | 103,607 | +1.66(+3.23%) |
Nov 14, 2019 | 52.10 | 52.12 | 50.42 | 51.36 | 106,984 | -0.75(-1.44%) |
Nov 13, 2019 | 51.64 | 52.55 | 51.16 | 52.11 | 124,494 | +0.07(+0.13%) |
Nov 12, 2019 | 51.73 | 52.80 | 51.39 | 52.04 | 122,117 | +0.45(+0.87%) |
Nov 11, 2019 | 51.66 | 51.75 | 51.03 | 51.59 | 98,780 | -0.43(-0.83%) |
Nov 08, 2019 | 49.79 | 52.02 | 49.33 | 52.02 | 154,260 | +1.98(+3.95%) |
Nov 07, 2019 | 50.35 | 50.70 | 49.79 | 50.04 | 103,162 | +0.13(+0.26%) |
Nov 06, 2019 | 51.17 | 51.17 | 49.88 | 49.91 | 123,824 | -1.12(-2.19%) |
Nov 05, 2019 | 51.20 | 51.65 | 50.85 | 51.03 | 115,625 | -0.09(-0.18%) |
Nov 04, 2019 | 51.95 | 52.17 | 51.01 | 51.12 | 120,191 | -0.22(-0.43%) |