Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.14 | 57.14 | 55.61 | 55.62 | 1,316,800 | -2.10(-3.64%) |
Jan 30, 2020 | 57.52 | 58.12 | 56.62 | 57.72 | 901,054 | -1.17(-1.99%) |
Jan 29, 2020 | 60.10 | 60.10 | 58.71 | 58.89 | 769,951 | -0.93(-1.55%) |
Jan 28, 2020 | 60.55 | 60.56 | 59.02 | 59.82 | 873,441 | -0.30(-0.50%) |
Jan 27, 2020 | 58.83 | 60.88 | 58.65 | 60.12 | 1,182,615 | -2.47(-3.95%) |
Jan 24, 2020 | 64.82 | 64.92 | 62.07 | 62.59 | 826,900 | -2.00(-3.10%) |
Jan 23, 2020 | 62.98 | 64.81 | 61.80 | 64.59 | 869,539 | -0.45(-0.69%) |
Jan 22, 2020 | 67.00 | 67.59 | 64.78 | 65.04 | 904,217 | -1.93(-2.88%) |
Jan 21, 2020 | 66.79 | 67.81 | 66.67 | 66.97 | 577,076 | -1.73(-2.52%) |
Jan 17, 2020 | 69.49 | 69.67 | 68.60 | 68.70 | 370,600 | -0.67(-0.97%) |
Jan 16, 2020 | 69.82 | 69.89 | 69.08 | 69.37 | 516,020 | +0.19(+0.27%) |
Jan 15, 2020 | 68.26 | 69.86 | 67.77 | 69.18 | 767,501 | +1.02(+1.50%) |
Jan 14, 2020 | 68.73 | 68.95 | 67.30 | 68.16 | 1,071,201 | -0.83(-1.20%) |
Jan 13, 2020 | 68.24 | 69.84 | 67.91 | 68.99 | 854,801 | +1.22(+1.80%) |
Jan 10, 2020 | 67.91 | 68.37 | 67.13 | 67.77 | 588,200 | +0.25(+0.37%) |
Jan 09, 2020 | 68.50 | 68.85 | 67.50 | 67.52 | 799,023 | -0.19(-0.28%) |
Jan 08, 2020 | 66.32 | 68.66 | 66.28 | 67.71 | 1,060,480 | +1.32(+1.99%) |
Jan 07, 2020 | 65.76 | 67.14 | 65.50 | 66.39 | 629,848 | +0.63(+0.96%) |
Jan 06, 2020 | 66.54 | 66.75 | 64.53 | 65.76 | 726,390 | -1.46(-2.17%) |
Jan 03, 2020 | 67.00 | 68.15 | 66.41 | 67.22 | 396,400 | -0.83(-1.22%) |
Jan 02, 2020 | 66.12 | 68.44 | 65.89 | 68.05 | 805,486 | +3.32(+5.13%) |
Dec 31, 2019 | 65.72 | 65.92 | 64.50 | 64.73 | 529,800 | -1.04(-1.58%) |
Dec 30, 2019 | 66.43 | 66.43 | 65.68 | 65.77 | 253,583 | -0.77(-1.16%) |
Dec 27, 2019 | 67.01 | 67.23 | 66.42 | 66.54 | 195,800 | -0.34(-0.51%) |
Dec 26, 2019 | 65.50 | 67.00 | 65.50 | 66.88 | 530,344 | +1.69(+2.59%) |
Dec 24, 2019 | 65.27 | 65.73 | 65.00 | 65.19 | 166,600 | -0.66(-1.00%) |
Dec 23, 2019 | 65.00 | 65.88 | 64.71 | 65.85 | 327,125 | +0.85(+1.31%) |
Dec 20, 2019 | 64.49 | 65.87 | 64.01 | 65.00 | 855,500 | +1.01(+1.58%) |
Dec 19, 2019 | 64.00 | 64.56 | 63.62 | 63.99 | 466,921 | -0.26(-0.40%) |
Dec 18, 2019 | 63.10 | 65.17 | 63.10 | 64.25 | 873,644 | +0.70(+1.10%) |
Dec 17, 2019 | 62.94 | 63.75 | 62.18 | 63.55 | 560,765 | +1.36(+2.19%) |
Dec 16, 2019 | 62.79 | 63.37 | 62.00 | 62.19 | 797,435 | -0.38(-0.61%) |
Dec 13, 2019 | 62.30 | 64.35 | 62.26 | 62.57 | 1,890,100 | +0.52(+0.84%) |
Dec 12, 2019 | 60.37 | 62.11 | 60.25 | 62.05 | 1,027,441 | +1.71(+2.83%) |
Dec 11, 2019 | 59.30 | 60.55 | 59.07 | 60.34 | 369,831 | +1.45(+2.46%) |
Dec 10, 2019 | 59.19 | 59.30 | 58.43 | 58.89 | 485,804 | +0.07(+0.12%) |
Dec 09, 2019 | 60.56 | 60.62 | 58.81 | 58.82 | 466,367 | -1.55(-2.57%) |
Dec 06, 2019 | 60.85 | 61.15 | 60.15 | 60.37 | 958,300 | +0.13(+0.22%) |
Dec 05, 2019 | 60.40 | 61.23 | 59.98 | 60.24 | 1,154,018 | -0.31(-0.51%) |
Dec 04, 2019 | 61.42 | 61.92 | 59.81 | 60.55 | 679,544 | -0.82(-1.34%) |
Dec 03, 2019 | 60.96 | 61.84 | 60.59 | 61.37 | 728,742 | -0.58(-0.94%) |
Dec 02, 2019 | 61.42 | 62.12 | 61.05 | 61.95 | 476,099 | +0.43(+0.70%) |
Nov 29, 2019 | 61.50 | 61.81 | 61.01 | 61.52 | 324,300 | -0.69(-1.11%) |
Nov 27, 2019 | 62.11 | 62.49 | 61.42 | 62.21 | 605,200 | +0.17(+0.27%) |
Nov 26, 2019 | 60.64 | 62.27 | 60.64 | 62.04 | 1,136,253 | +0.64(+1.04%) |
Nov 25, 2019 | 58.56 | 61.60 | 58.33 | 61.40 | 1,461,372 | +2.74(+4.67%) |
Nov 22, 2019 | 57.76 | 58.98 | 57.46 | 58.66 | 962,500 | +1.08(+1.88%) |
Nov 21, 2019 | 56.80 | 57.59 | 56.01 | 57.58 | 843,607 | +0.13(+0.23%) |
Nov 20, 2019 | 56.36 | 57.74 | 55.91 | 57.45 | 949,990 | +0.25(+0.44%) |
Nov 19, 2019 | 54.71 | 57.47 | 53.11 | 57.20 | 2,876,477 | +6.95(+13.83%) |
Nov 18, 2019 | 51.55 | 52.18 | 49.24 | 50.25 | 1,248,302 | -1.30(-2.52%) |
Nov 15, 2019 | 51.64 | 52.03 | 51.14 | 51.55 | 510,500 | +0.55(+1.08%) |
Nov 14, 2019 | 52.06 | 52.06 | 50.38 | 51.00 | 473,024 | -1.11(-2.13%) |
Nov 13, 2019 | 52.67 | 53.51 | 51.68 | 52.11 | 436,255 | -1.05(-1.98%) |
Nov 12, 2019 | 54.30 | 54.49 | 52.88 | 53.16 | 575,370 | -1.46(-2.67%) |
Nov 11, 2019 | 54.43 | 54.85 | 53.78 | 54.62 | 409,540 | -0.63(-1.14%) |
Nov 08, 2019 | 55.57 | 56.13 | 55.03 | 55.25 | 311,200 | -0.69(-1.23%) |
Nov 07, 2019 | 55.56 | 56.32 | 55.51 | 55.94 | 593,732 | +0.91(+1.65%) |
Nov 06, 2019 | 56.22 | 56.24 | 54.71 | 55.03 | 785,406 | -1.21(-2.15%) |
Nov 05, 2019 | 54.78 | 56.55 | 54.52 | 56.24 | 1,206,839 | +1.82(+3.34%) |
Nov 04, 2019 | 54.18 | 54.99 | 53.84 | 54.42 | 433,288 | +1.02(+1.91%) |