Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 42.64 | 43.07 | 40.79 | 41.11 | 183,800 | -1.82(-4.24%) |
Jan 30, 2020 | 44.65 | 45.30 | 42.70 | 42.93 | 180,437 | -2.20(-4.87%) |
Jan 29, 2020 | 45.27 | 45.96 | 44.55 | 45.13 | 238,267 | -0.08(-0.18%) |
Jan 28, 2020 | 44.75 | 45.34 | 44.21 | 45.21 | 174,259 | +0.75(+1.69%) |
Jan 27, 2020 | 43.46 | 44.71 | 43.19 | 44.46 | 179,822 | +0.57(+1.30%) |
Jan 24, 2020 | 45.78 | 45.97 | 43.41 | 43.89 | 206,100 | -2.08(-4.52%) |
Jan 23, 2020 | 45.53 | 46.20 | 45.16 | 45.97 | 202,713 | +0.26(+0.57%) |
Jan 22, 2020 | 45.89 | 46.11 | 45.00 | 45.71 | 461,094 | -0.18(-0.39%) |
Jan 21, 2020 | 46.60 | 47.50 | 45.18 | 45.89 | 236,296 | +0.46(+1.01%) |
Jan 17, 2020 | 47.44 | 47.44 | 45.26 | 45.43 | 114,400 | -1.68(-3.57%) |
Jan 16, 2020 | 47.88 | 48.24 | 45.33 | 47.11 | 209,145 | -0.67(-1.40%) |
Jan 15, 2020 | 49.32 | 49.73 | 47.68 | 47.78 | 179,541 | -1.65(-3.34%) |
Jan 14, 2020 | 49.51 | 49.61 | 48.42 | 49.43 | 240,812 | -0.30(-0.60%) |
Jan 13, 2020 | 50.03 | 50.31 | 49.00 | 49.73 | 183,353 | -0.07(-0.14%) |
Jan 10, 2020 | 52.08 | 52.08 | 49.71 | 49.80 | 189,600 | -0.33(-0.66%) |
Jan 09, 2020 | 52.01 | 52.01 | 50.00 | 50.13 | 157,136 | -1.76(-3.39%) |
Jan 08, 2020 | 53.13 | 53.13 | 51.61 | 51.89 | 125,165 | -1.03(-1.95%) |
Jan 07, 2020 | 53.64 | 54.07 | 52.14 | 52.92 | 137,993 | -1.14(-2.11%) |
Jan 06, 2020 | 52.40 | 55.10 | 51.54 | 54.06 | 266,457 | +2.38(+4.61%) |
Jan 03, 2020 | 51.80 | 52.27 | 51.26 | 51.68 | 132,300 | -0.72(-1.37%) |
Jan 02, 2020 | 52.10 | 52.69 | 51.15 | 52.40 | 131,518 | +0.55(+1.06%) |
Dec 31, 2019 | 52.10 | 53.05 | 51.80 | 51.85 | 131,800 | -0.42(-0.80%) |
Dec 30, 2019 | 52.90 | 53.30 | 51.89 | 52.27 | 127,069 | -0.56(-1.06%) |
Dec 27, 2019 | 52.89 | 53.40 | 52.29 | 52.83 | 142,500 | -0.16(-0.30%) |
Dec 26, 2019 | 52.82 | 53.13 | 52.31 | 52.99 | 125,088 | -0.01(-0.02%) |
Dec 24, 2019 | 52.33 | 53.13 | 51.88 | 53.00 | 45,000 | +0.71(+1.36%) |
Dec 23, 2019 | 52.44 | 52.65 | 51.37 | 52.29 | 191,095 | -0.14(-0.27%) |
Dec 20, 2019 | 53.22 | 53.22 | 52.27 | 52.43 | 707,400 | -0.69(-1.30%) |
Dec 19, 2019 | 53.43 | 53.73 | 52.64 | 53.12 | 79,603 | -0.24(-0.45%) |
Dec 18, 2019 | 54.44 | 54.80 | 53.07 | 53.36 | 164,684 | -0.98(-1.80%) |
Dec 17, 2019 | 54.00 | 54.49 | 53.54 | 54.34 | 100,594 | +0.53(+0.98%) |
Dec 16, 2019 | 53.57 | 54.99 | 53.33 | 53.81 | 165,492 | +0.66(+1.24%) |
Dec 13, 2019 | 53.49 | 53.67 | 52.08 | 53.15 | 240,000 | -0.35(-0.65%) |
Dec 12, 2019 | 54.18 | 54.98 | 53.31 | 53.50 | 93,084 | -0.75(-1.38%) |
Dec 11, 2019 | 55.57 | 55.78 | 53.97 | 54.25 | 119,911 | -1.17(-2.11%) |
Dec 10, 2019 | 55.47 | 56.81 | 54.82 | 55.42 | 134,772 | -0.12(-0.22%) |
Dec 09, 2019 | 57.33 | 58.20 | 55.44 | 55.54 | 145,812 | -1.94(-3.38%) |
Dec 06, 2019 | 57.08 | 58.73 | 57.01 | 57.48 | 149,500 | +0.43(+0.75%) |
Dec 05, 2019 | 57.18 | 57.89 | 56.68 | 57.05 | 171,827 | -0.01(-0.02%) |
Dec 04, 2019 | 57.00 | 57.97 | 56.91 | 57.06 | 136,690 | +0.17(+0.30%) |
Dec 03, 2019 | 56.48 | 57.17 | 55.14 | 56.89 | 182,722 | +0.32(+0.57%) |
Dec 02, 2019 | 57.60 | 58.00 | 56.03 | 56.57 | 162,260 | -1.23(-2.13%) |
Nov 29, 2019 | 57.27 | 57.94 | 56.70 | 57.80 | 50,100 | +0.30(+0.52%) |
Nov 27, 2019 | 57.93 | 58.33 | 57.17 | 57.50 | 99,000 | -0.11(-0.19%) |
Nov 26, 2019 | 58.38 | 58.44 | 57.46 | 57.61 | 112,747 | -0.76(-1.30%) |
Nov 25, 2019 | 57.67 | 58.78 | 57.63 | 58.37 | 105,800 | +0.77(+1.34%) |
Nov 22, 2019 | 58.15 | 58.36 | 57.38 | 57.60 | 110,900 | -0.63(-1.08%) |
Nov 21, 2019 | 58.34 | 58.55 | 57.10 | 58.23 | 121,648 | -0.27(-0.46%) |
Nov 20, 2019 | 59.75 | 61.03 | 58.29 | 58.50 | 140,798 | -1.63(-2.71%) |
Nov 19, 2019 | 60.46 | 61.25 | 60.13 | 60.13 | 101,634 | +0.04(+0.07%) |
Nov 18, 2019 | 59.92 | 60.80 | 59.90 | 60.09 | 87,046 | +0.08(+0.13%) |
Nov 15, 2019 | 60.11 | 60.43 | 58.63 | 60.01 | 87,200 | +0.24(+0.40%) |
Nov 14, 2019 | 60.80 | 60.91 | 59.76 | 59.77 | 85,003 | -0.76(-1.26%) |
Nov 13, 2019 | 59.98 | 60.87 | 58.95 | 60.53 | 124,023 | +0.08(+0.13%) |
Nov 12, 2019 | 60.23 | 61.39 | 60.18 | 60.45 | 98,707 | +0.22(+0.37%) |
Nov 11, 2019 | 60.01 | 60.54 | 59.31 | 60.23 | 130,848 | +0.01(+0.02%) |
Nov 08, 2019 | 60.13 | 60.49 | 58.98 | 60.22 | 158,900 | -0.19(-0.31%) |
Nov 07, 2019 | 60.92 | 61.43 | 60.16 | 60.41 | 134,355 | -0.07(-0.12%) |
Nov 06, 2019 | 62.30 | 62.34 | 60.28 | 60.48 | 195,629 | -2.13(-3.40%) |
Nov 05, 2019 | 64.68 | 67.09 | 62.01 | 62.61 | 274,925 | -4.12(-6.17%) |
Nov 04, 2019 | 69.01 | 69.01 | 66.63 | 66.73 | 186,457 | -1.80(-2.63%) |