Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.95 | 55.63 | 53.58 | 55.09 | 223,400 | -0.09(-0.16%) |
Jan 30, 2020 | 55.60 | 55.70 | 54.81 | 55.18 | 136,758 | -0.93(-1.66%) |
Jan 29, 2020 | 55.59 | 56.30 | 55.06 | 56.11 | 163,468 | +0.36(+0.65%) |
Jan 28, 2020 | 54.19 | 56.21 | 54.17 | 55.75 | 180,849 | +2.21(+4.13%) |
Jan 27, 2020 | 54.70 | 55.07 | 53.45 | 53.54 | 232,578 | -2.48(-4.43%) |
Jan 24, 2020 | 58.59 | 58.59 | 55.82 | 56.02 | 275,800 | -2.09(-3.60%) |
Jan 23, 2020 | 58.49 | 58.68 | 57.28 | 58.11 | 239,606 | -0.33(-0.56%) |
Jan 22, 2020 | 57.32 | 59.58 | 57.32 | 58.44 | 285,673 | +1.12(+1.95%) |
Jan 21, 2020 | 55.33 | 57.58 | 54.81 | 57.32 | 331,930 | +1.76(+3.17%) |
Jan 17, 2020 | 56.04 | 56.06 | 55.27 | 55.56 | 254,800 | -0.48(-0.86%) |
Jan 16, 2020 | 55.00 | 56.07 | 54.78 | 56.04 | 240,554 | +1.08(+1.97%) |
Jan 15, 2020 | 54.94 | 56.05 | 54.55 | 54.96 | 279,272 | -0.29(-0.52%) |
Jan 14, 2020 | 54.62 | 55.49 | 53.85 | 55.25 | 225,135 | +0.70(+1.28%) |
Jan 13, 2020 | 55.54 | 55.97 | 54.04 | 54.55 | 377,582 | -1.15(-2.06%) |
Jan 10, 2020 | 56.68 | 58.14 | 55.49 | 55.70 | 818,500 | -0.98(-1.73%) |
Jan 09, 2020 | 55.47 | 56.68 | 54.81 | 56.68 | 303,360 | +1.62(+2.94%) |
Jan 08, 2020 | 54.20 | 55.26 | 53.96 | 55.06 | 233,816 | +0.98(+1.81%) |
Jan 07, 2020 | 54.73 | 55.23 | 53.75 | 54.08 | 224,658 | -0.89(-1.62%) |
Jan 06, 2020 | 53.72 | 54.99 | 53.20 | 54.97 | 233,994 | +0.73(+1.35%) |
Jan 03, 2020 | 53.24 | 54.29 | 52.64 | 54.24 | 451,600 | +0.24(+0.44%) |
Jan 02, 2020 | 54.27 | 54.37 | 52.50 | 54.00 | 222,070 | +0.05(+0.09%) |
Dec 31, 2019 | 54.05 | 55.12 | 53.87 | 53.95 | 212,700 | -0.34(-0.63%) |
Dec 30, 2019 | 54.10 | 55.30 | 53.88 | 54.29 | 194,249 | +0.29(+0.54%) |
Dec 27, 2019 | 54.49 | 54.70 | 53.38 | 54.00 | 238,200 | -0.23(-0.42%) |
Dec 26, 2019 | 56.01 | 56.01 | 54.16 | 54.23 | 206,662 | -1.63(-2.92%) |
Dec 24, 2019 | 55.22 | 56.39 | 54.85 | 55.86 | 120,800 | +0.90(+1.64%) |
Dec 23, 2019 | 54.65 | 55.28 | 53.75 | 54.96 | 308,319 | +0.54(+0.99%) |
Dec 20, 2019 | 53.90 | 54.67 | 53.59 | 54.42 | 817,300 | +0.50(+0.93%) |
Dec 19, 2019 | 52.43 | 53.96 | 51.69 | 53.92 | 250,604 | +1.58(+3.02%) |
Dec 18, 2019 | 52.54 | 52.65 | 51.32 | 52.34 | 374,296 | -0.34(-0.65%) |
Dec 17, 2019 | 51.61 | 52.97 | 51.17 | 52.68 | 265,782 | +1.47(+2.87%) |
Dec 16, 2019 | 52.20 | 53.96 | 51.06 | 51.21 | 432,531 | -0.76(-1.46%) |
Dec 13, 2019 | 53.84 | 54.56 | 51.62 | 51.97 | 290,900 | -2.06(-3.81%) |
Dec 12, 2019 | 53.12 | 54.10 | 52.59 | 54.03 | 254,312 | +0.71(+1.33%) |
Dec 11, 2019 | 54.08 | 54.83 | 53.06 | 53.32 | 286,611 | -0.68(-1.26%) |
Dec 10, 2019 | 53.67 | 54.47 | 52.39 | 54.00 | 275,703 | +0.01(+0.02%) |
Dec 09, 2019 | 54.90 | 55.42 | 53.73 | 53.99 | 228,497 | -0.99(-1.80%) |
Dec 06, 2019 | 53.04 | 55.10 | 52.71 | 54.98 | 317,100 | +2.40(+4.56%) |
Dec 05, 2019 | 54.32 | 54.59 | 52.35 | 52.58 | 276,572 | -1.54(-2.85%) |
Dec 04, 2019 | 54.25 | 54.84 | 53.61 | 54.12 | 274,184 | +0.46(+0.86%) |
Dec 03, 2019 | 53.29 | 54.12 | 52.89 | 53.66 | 689,452 | +0.04(+0.07%) |
Dec 02, 2019 | 55.31 | 55.95 | 53.39 | 53.62 | 303,888 | -1.24(-2.26%) |
Nov 29, 2019 | 54.79 | 55.43 | 54.55 | 54.86 | 200,400 | -0.46(-0.83%) |
Nov 27, 2019 | 55.49 | 56.56 | 55.10 | 55.32 | 251,800 | +0.23(+0.42%) |
Nov 26, 2019 | 54.53 | 55.15 | 53.51 | 55.09 | 425,799 | +0.54(+0.99%) |
Nov 25, 2019 | 51.86 | 54.90 | 51.34 | 54.55 | 419,444 | +3.28(+6.40%) |
Nov 22, 2019 | 52.65 | 53.40 | 50.71 | 51.27 | 329,300 | -1.14(-2.18%) |
Nov 21, 2019 | 54.49 | 54.71 | 52.35 | 52.41 | 284,498 | -2.02(-3.71%) |
Nov 20, 2019 | 53.76 | 54.50 | 53.73 | 54.43 | 414,199 | +0.32(+0.59%) |
Nov 19, 2019 | 54.61 | 55.03 | 53.58 | 54.11 | 318,981 | -0.24(-0.44%) |
Nov 18, 2019 | 54.54 | 55.41 | 53.40 | 54.35 | 208,688 | -0.47(-0.86%) |
Nov 15, 2019 | 54.59 | 54.88 | 54.06 | 54.82 | 272,600 | +0.47(+0.86%) |
Nov 14, 2019 | 55.00 | 55.04 | 53.79 | 54.35 | 245,521 | -0.36(-0.66%) |
Nov 13, 2019 | 54.75 | 56.01 | 54.38 | 54.71 | 266,597 | -0.62(-1.12%) |
Nov 12, 2019 | 53.99 | 55.41 | 53.20 | 55.33 | 227,818 | +1.58(+2.94%) |
Nov 11, 2019 | 53.72 | 54.18 | 53.01 | 53.75 | 337,792 | -0.29(-0.54%) |
Nov 08, 2019 | 54.13 | 55.10 | 53.20 | 54.04 | 350,400 | -0.96(-1.75%) |
Nov 07, 2019 | 60.00 | 61.77 | 52.27 | 55.00 | 719,829 | -3.40(-5.82%) |
Nov 06, 2019 | 58.08 | 59.44 | 57.37 | 58.40 | 484,087 | +0.26(+0.45%) |
Nov 05, 2019 | 56.51 | 58.17 | 55.58 | 58.14 | 219,953 | +1.58(+2.79%) |
Nov 04, 2019 | 59.37 | 59.37 | 56.49 | 56.56 | 353,011 | -2.50(-4.23%) |