Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 60.35 | 60.37 | 55.93 | 58.50 | 603,400 | -1.95(-3.23%) |
Jan 30, 2020 | 58.61 | 60.85 | 58.09 | 60.45 | 200,003 | +1.29(+2.18%) |
Jan 29, 2020 | 58.49 | 59.93 | 57.71 | 59.16 | 169,876 | +0.93(+1.60%) |
Jan 28, 2020 | 58.71 | 59.79 | 57.46 | 58.23 | 262,907 | -0.45(-0.77%) |
Jan 27, 2020 | 56.65 | 58.86 | 55.22 | 58.68 | 248,796 | +0.83(+1.43%) |
Jan 24, 2020 | 59.30 | 59.30 | 56.71 | 57.85 | 522,200 | -1.59(-2.67%) |
Jan 23, 2020 | 59.01 | 59.70 | 58.39 | 59.44 | 336,156 | +0.33(+0.56%) |
Jan 22, 2020 | 60.50 | 60.78 | 58.72 | 59.11 | 518,657 | -1.34(-2.22%) |
Jan 21, 2020 | 59.50 | 63.93 | 58.50 | 60.45 | 474,896 | +0.50(+0.83%) |
Jan 17, 2020 | 58.89 | 60.15 | 57.18 | 59.95 | 301,200 | +1.59(+2.72%) |
Jan 16, 2020 | 54.58 | 59.70 | 53.99 | 58.36 | 1,158,112 | +4.51(+8.38%) |
Jan 15, 2020 | 53.86 | 54.47 | 52.50 | 53.85 | 388,023 | +0.02(+0.04%) |
Jan 14, 2020 | 52.84 | 54.56 | 51.70 | 53.83 | 456,391 | +0.82(+1.55%) |
Jan 13, 2020 | 56.20 | 56.20 | 51.75 | 53.01 | 718,477 | -3.81(-6.71%) |
Jan 10, 2020 | 63.01 | 63.01 | 53.59 | 56.82 | 1,316,300 | -8.53(-13.05%) |
Jan 09, 2020 | 64.75 | 67.54 | 64.12 | 65.35 | 342,364 | +1.05(+1.63%) |
Jan 08, 2020 | 63.49 | 65.94 | 61.17 | 64.30 | 515,661 | +0.60(+0.94%) |
Jan 07, 2020 | 63.33 | 64.71 | 62.24 | 63.70 | 409,540 | +0.37(+0.58%) |
Jan 06, 2020 | 60.90 | 63.54 | 59.25 | 63.33 | 369,924 | +1.86(+3.03%) |
Jan 03, 2020 | 61.82 | 62.71 | 60.73 | 61.47 | 298,400 | -1.53(-2.43%) |
Jan 02, 2020 | 62.60 | 63.00 | 60.54 | 63.00 | 252,769 | +0.71(+1.14%) |
Dec 31, 2019 | 61.94 | 63.38 | 61.00 | 62.29 | 348,800 | +0.16(+0.26%) |
Dec 30, 2019 | 60.57 | 62.62 | 59.51 | 62.13 | 510,573 | +1.50(+2.47%) |
Dec 27, 2019 | 62.03 | 62.22 | 60.00 | 60.63 | 258,800 | -1.28(-2.07%) |
Dec 26, 2019 | 61.23 | 62.89 | 59.97 | 61.91 | 245,068 | +0.87(+1.43%) |
Dec 24, 2019 | 62.70 | 62.70 | 60.50 | 61.04 | 225,800 | -1.66(-2.65%) |
Dec 23, 2019 | 63.25 | 63.94 | 59.84 | 62.70 | 407,999 | -0.55(-0.87%) |
Dec 20, 2019 | 62.20 | 64.47 | 61.79 | 63.25 | 4,171,100 | +1.17(+1.88%) |
Dec 19, 2019 | 60.00 | 62.77 | 59.16 | 62.08 | 851,629 | +2.06(+3.43%) |
Dec 18, 2019 | 60.35 | 61.56 | 57.06 | 60.02 | 847,996 | -0.32(-0.53%) |
Dec 17, 2019 | 58.75 | 62.80 | 58.75 | 60.34 | 986,330 | +1.60(+2.72%) |
Dec 16, 2019 | 55.40 | 60.66 | 55.01 | 58.74 | 1,059,210 | +3.34(+6.03%) |
Dec 13, 2019 | 54.66 | 57.38 | 54.66 | 55.40 | 542,500 | +1.10(+2.03%) |
Dec 12, 2019 | 53.09 | 54.79 | 52.60 | 54.30 | 345,624 | +1.20(+2.26%) |
Dec 11, 2019 | 53.50 | 54.62 | 52.15 | 53.10 | 322,430 | -0.36(-0.67%) |
Dec 10, 2019 | 54.14 | 55.61 | 53.27 | 53.46 | 469,383 | -0.87(-1.60%) |
Dec 09, 2019 | 51.64 | 57.60 | 51.64 | 54.33 | 880,912 | +3.10(+6.05%) |
Dec 06, 2019 | 51.09 | 51.41 | 49.90 | 51.23 | 580,800 | +0.46(+0.91%) |
Dec 05, 2019 | 53.10 | 53.58 | 50.46 | 50.77 | 532,968 | -2.33(-4.39%) |
Dec 04, 2019 | 53.02 | 54.60 | 52.76 | 53.10 | 398,441 | +0.05(+0.09%) |
Dec 03, 2019 | 53.90 | 55.00 | 52.52 | 53.05 | 407,225 | -1.68(-3.07%) |
Dec 02, 2019 | 56.49 | 56.49 | 53.92 | 54.73 | 577,804 | -1.49(-2.65%) |
Nov 29, 2019 | 56.54 | 56.83 | 54.75 | 56.22 | 123,400 | -0.38(-0.67%) |
Nov 27, 2019 | 56.43 | 57.00 | 55.09 | 56.60 | 562,700 | +0.35(+0.62%) |
Nov 26, 2019 | 54.80 | 56.46 | 54.13 | 56.25 | 790,329 | +1.50(+2.74%) |
Nov 25, 2019 | 52.37 | 55.03 | 52.00 | 54.75 | 607,124 | +2.76(+5.31%) |
Nov 22, 2019 | 52.12 | 52.98 | 50.75 | 51.99 | 341,500 | +0.05(+0.10%) |
Nov 21, 2019 | 52.03 | 52.58 | 51.51 | 51.94 | 387,899 | -0.19(-0.36%) |
Nov 20, 2019 | 50.53 | 52.40 | 50.16 | 52.13 | 460,234 | +1.33(+2.62%) |
Nov 19, 2019 | 50.50 | 51.60 | 49.81 | 50.80 | 409,691 | +0.29(+0.57%) |
Nov 18, 2019 | 50.82 | 51.85 | 49.64 | 50.51 | 349,530 | -0.37(-0.73%) |
Nov 15, 2019 | 49.60 | 51.53 | 49.33 | 50.88 | 526,900 | +1.48(+3.00%) |
Nov 14, 2019 | 48.90 | 49.87 | 48.17 | 49.40 | 536,207 | +0.71(+1.46%) |
Nov 13, 2019 | 47.50 | 48.86 | 45.65 | 48.69 | 512,245 | +0.95(+1.99%) |
Nov 12, 2019 | 46.24 | 47.90 | 45.00 | 47.74 | 266,575 | +1.76(+3.83%) |
Nov 11, 2019 | 46.62 | 47.46 | 43.96 | 45.98 | 258,224 | -1.05(-2.24%) |
Nov 08, 2019 | 45.40 | 49.25 | 44.45 | 47.03 | 485,100 | +1.84(+4.08%) |
Nov 07, 2019 | 43.67 | 45.28 | 41.89 | 45.19 | 536,928 | +1.65(+3.79%) |
Nov 06, 2019 | 43.36 | 44.41 | 42.36 | 43.54 | 288,306 | +0.19(+0.44%) |
Nov 05, 2019 | 40.15 | 43.93 | 39.36 | 43.35 | 709,958 | +3.20(+7.97%) |
Nov 04, 2019 | 39.80 | 40.39 | 39.31 | 40.15 | 287,644 | +0.74(+1.88%) |