Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.63 | 57.63 | 55.71 | 55.84 | 4,004,400 | -2.10(-3.62%) |
Jan 30, 2020 | 57.28 | 58.41 | 57.04 | 57.94 | 2,764,860 | -0.83(-1.41%) |
Jan 29, 2020 | 59.46 | 59.76 | 58.63 | 58.76 | 1,808,524 | -0.42(-0.71%) |
Jan 28, 2020 | 58.86 | 59.46 | 58.69 | 59.18 | 2,464,972 | +0.44(+0.74%) |
Jan 27, 2020 | 57.52 | 59.18 | 56.85 | 58.74 | 4,802,624 | -0.77(-1.29%) |
Jan 24, 2020 | 58.69 | 60.47 | 58.59 | 59.51 | 6,435,200 | +2.00(+3.47%) |
Jan 23, 2020 | 56.03 | 57.74 | 55.37 | 57.52 | 3,385,628 | +1.84(+3.30%) |
Jan 22, 2020 | 55.50 | 56.48 | 55.42 | 55.68 | 1,809,088 | +0.37(+0.67%) |
Jan 21, 2020 | 55.33 | 56.00 | 54.83 | 55.31 | 2,479,304 | -0.16(-0.28%) |
Jan 17, 2020 | 55.00 | 55.68 | 54.79 | 55.47 | 3,984,800 | +0.66(+1.19%) |
Jan 16, 2020 | 54.00 | 54.85 | 53.64 | 54.81 | 2,557,760 | +1.47(+2.75%) |
Jan 15, 2020 | 52.76 | 54.05 | 52.68 | 53.35 | 2,324,332 | +0.08(+0.16%) |
Jan 14, 2020 | 52.98 | 53.59 | 52.78 | 53.26 | 2,587,840 | +0.48(+0.90%) |
Jan 13, 2020 | 52.01 | 52.88 | 51.98 | 52.79 | 2,429,120 | +0.92(+1.78%) |
Jan 10, 2020 | 51.80 | 52.41 | 51.53 | 51.87 | 1,839,600 | +0.16(+0.32%) |
Jan 09, 2020 | 52.12 | 52.23 | 51.48 | 51.70 | 1,901,480 | -0.04(-0.09%) |
Jan 08, 2020 | 51.21 | 51.95 | 51.16 | 51.74 | 2,695,264 | +0.53(+1.04%) |
Jan 07, 2020 | 50.72 | 51.36 | 50.33 | 51.21 | 2,131,728 | +0.50(+0.98%) |
Jan 06, 2020 | 49.70 | 50.79 | 49.50 | 50.72 | 2,064,592 | +0.50(+1.00%) |
Jan 03, 2020 | 50.00 | 50.96 | 49.62 | 50.21 | 3,067,600 | -0.97(-1.89%) |
Jan 02, 2020 | 51.42 | 51.81 | 50.77 | 51.18 | 2,498,108 | +0.33(+0.65%) |
Dec 31, 2019 | 50.67 | 51.14 | 50.52 | 50.85 | 2,190,000 | +0.07(+0.13%) |
Dec 30, 2019 | 51.09 | 51.17 | 50.41 | 50.78 | 2,832,140 | -0.33(-0.64%) |
Dec 27, 2019 | 51.43 | 51.48 | 50.99 | 51.11 | 2,218,400 | -0.30(-0.57%) |
Dec 26, 2019 | 51.16 | 51.45 | 51.05 | 51.40 | 1,578,796 | +0.24(+0.47%) |
Dec 24, 2019 | 51.22 | 51.22 | 50.94 | 51.16 | 1,056,000 | -0.06(-0.11%) |
Dec 23, 2019 | 51.62 | 52.15 | 51.01 | 51.22 | 3,620,708 | -0.32(-0.62%) |
Dec 20, 2019 | 51.16 | 51.73 | 50.63 | 51.54 | 6,846,800 | +0.60(+1.18%) |
Dec 19, 2019 | 49.86 | 51.38 | 49.59 | 50.94 | 3,936,184 | +0.93(+1.86%) |
Dec 18, 2019 | 49.75 | 50.06 | 49.69 | 50.01 | 2,751,412 | +0.26(+0.51%) |
Dec 17, 2019 | 49.65 | 49.97 | 49.40 | 49.75 | 2,377,272 | +0.09(+0.18%) |
Dec 16, 2019 | 48.54 | 50.22 | 48.50 | 49.66 | 4,527,512 | +1.43(+2.96%) |
Dec 13, 2019 | 48.25 | 48.75 | 47.96 | 48.23 | 3,549,600 | +0.05(+0.11%) |
Dec 12, 2019 | 47.90 | 48.73 | 47.58 | 48.17 | 3,688,052 | +0.37(+0.77%) |
Dec 11, 2019 | 48.03 | 48.38 | 47.50 | 47.81 | 3,511,520 | -0.23(-0.47%) |
Dec 10, 2019 | 47.77 | 48.72 | 47.41 | 48.03 | 3,088,816 | +0.45(+0.96%) |
Dec 09, 2019 | 47.56 | 47.70 | 47.09 | 47.58 | 3,016,336 | +0.03(+0.06%) |
Dec 06, 2019 | 48.10 | 48.29 | 47.47 | 47.55 | 2,515,600 | -0.36(-0.75%) |
Dec 05, 2019 | 48.29 | 48.45 | 47.69 | 47.91 | 2,487,292 | -0.51(-1.06%) |
Dec 04, 2019 | 48.27 | 48.76 | 47.84 | 48.42 | 2,100,184 | +0.43(+0.89%) |
Dec 03, 2019 | 47.50 | 48.05 | 47.04 | 48.00 | 2,515,528 | -0.28(-0.59%) |
Dec 02, 2019 | 48.85 | 48.85 | 47.72 | 48.28 | 2,549,964 | -0.50(-1.02%) |
Nov 29, 2019 | 48.81 | 49.05 | 48.58 | 48.78 | 1,058,800 | -0.12(-0.24%) |
Nov 27, 2019 | 49.12 | 49.21 | 48.58 | 48.90 | 2,242,000 | -0.20(-0.41%) |
Nov 26, 2019 | 49.50 | 49.80 | 48.73 | 49.10 | 2,837,536 | -0.38(-0.76%) |
Nov 25, 2019 | 48.75 | 49.64 | 48.75 | 49.48 | 2,340,220 | +0.85(+1.76%) |
Nov 22, 2019 | 48.31 | 48.69 | 48.05 | 48.62 | 3,762,400 | +0.62(+1.30%) |
Nov 21, 2019 | 48.51 | 48.60 | 47.92 | 48.00 | 3,433,152 | -0.51(-1.05%) |
Nov 20, 2019 | 48.50 | 48.98 | 48.12 | 48.51 | 3,039,168 | +0.01(+0.02%) |
Nov 19, 2019 | 48.87 | 49.09 | 48.32 | 48.50 | 2,339,460 | +0.24(+0.51%) |
Nov 18, 2019 | 48.02 | 48.87 | 47.88 | 48.26 | 3,394,136 | +0.10(+0.21%) |
Nov 15, 2019 | 48.12 | 48.48 | 47.55 | 48.16 | 3,483,600 | +0.52(+1.08%) |
Nov 14, 2019 | 47.40 | 47.78 | 46.95 | 47.64 | 4,572,332 | -0.02(-0.05%) |
Nov 13, 2019 | 48.48 | 48.96 | 47.56 | 47.66 | 2,498,588 | -0.83(-1.71%) |
Nov 12, 2019 | 47.66 | 48.62 | 47.66 | 48.49 | 3,700,812 | +0.70(+1.46%) |
Nov 11, 2019 | 47.87 | 48.22 | 47.31 | 47.79 | 2,757,092 | -0.36(-0.75%) |
Nov 08, 2019 | 48.72 | 48.73 | 48.00 | 48.15 | 3,276,000 | -0.46(-0.94%) |
Nov 07, 2019 | 48.00 | 49.25 | 47.97 | 48.61 | 5,374,784 | +1.00(+2.11%) |
Nov 06, 2019 | 47.48 | 48.20 | 47.10 | 47.61 | 5,383,160 | +0.41(+0.87%) |
Nov 05, 2019 | 48.04 | 48.12 | 46.06 | 47.20 | 7,577,168 | -0.62(-1.30%) |
Nov 04, 2019 | 46.90 | 48.14 | 46.75 | 47.82 | 10,413,800 | +1.49(+3.22%) |