Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 51.42 | 51.42 | 51.42 | 51.42 | 300 | +0.72(+1.42%) |
Jan 30, 2020 | 50.69 | 50.76 | 50.69 | 50.70 | 2,658 | -0.12(-0.24%) |
Jan 29, 2020 | 50.84 | 50.84 | 50.82 | 50.82 | 135 | +0.26(+0.51%) |
Jan 28, 2020 | 51.06 | 51.10 | 50.43 | 50.56 | 1,360 | -0.47(-0.93%) |
Jan 27, 2020 | 51.81 | 51.81 | 51.03 | 51.03 | 880 | -0.93(-1.79%) |
Jan 24, 2020 | 52.00 | 52.00 | 51.97 | 51.97 | 1,000 | -1.90(-3.54%) |
Jan 23, 2020 | 53.62 | 53.87 | 53.50 | 53.87 | 599 | -1.04(-1.90%) |
Jan 22, 2020 | 55.00 | 55.00 | 54.91 | 54.91 | 259 | -0.15(-0.27%) |
Jan 21, 2020 | 55.53 | 55.53 | 55.06 | 55.06 | 2,229 | -1.06(-1.89%) |
Jan 17, 2020 | 55.71 | 56.12 | 55.71 | 56.12 | 600 | +0.58(+1.04%) |
Jan 16, 2020 | 55.54 | 55.54 | 55.54 | 55.54 | 155 | -2.23(-3.86%) |
Jan 15, 2020 | 57.26 | 57.77 | 57.26 | 57.77 | 948 | +1.91(+3.43%) |
Jan 14, 2020 | 55.64 | 55.86 | 55.64 | 55.86 | 497 | -0.85(-1.50%) |
Jan 13, 2020 | 57.54 | 57.54 | 56.71 | 56.71 | 731 | -0.66(-1.16%) |
Jan 10, 2020 | 57.38 | 57.38 | 57.38 | 57.38 | 100 | +0.62(+1.10%) |
Jan 09, 2020 | 56.75 | 56.75 | 56.75 | 56.75 | 159 | +0.20(+0.35%) |
Jan 08, 2020 | 56.60 | 56.68 | 56.52 | 56.55 | 1,202 | +0.52(+0.93%) |
Jan 07, 2020 | 55.84 | 56.03 | 55.84 | 56.03 | 355 | +0.44(+0.80%) |
Jan 06, 2020 | 55.54 | 55.59 | 55.44 | 55.59 | 1,416 | -0.04(-0.06%) |
Jan 03, 2020 | 55.96 | 56.06 | 55.54 | 55.63 | 7,800 | -1.85(-3.22%) |
Jan 02, 2020 | 56.88 | 57.48 | 56.88 | 57.48 | 1,108 | +0.61(+1.07%) |
Dec 31, 2019 | 56.51 | 56.98 | 56.51 | 56.87 | 1,400 | -1.09(-1.88%) |
Dec 30, 2019 | 58.00 | 58.00 | 57.41 | 57.96 | 844 | +0.66(+1.15%) |
Dec 27, 2019 | 57.12 | 57.60 | 56.97 | 57.30 | 1,700 | -0.33(-0.57%) |
Dec 26, 2019 | 57.77 | 57.77 | 57.63 | 57.63 | 595 | -0.07(-0.13%) |
Dec 24, 2019 | 57.70 | 57.70 | 57.70 | 57.70 | 200 | -0.43(-0.73%) |
Dec 23, 2019 | 58.05 | 58.30 | 58.00 | 58.13 | 2,188 | -0.69(-1.17%) |
Dec 20, 2019 | 58.19 | 58.82 | 58.18 | 58.82 | 2,300 | +1.32(+2.30%) |
Dec 19, 2019 | 57.47 | 57.52 | 57.45 | 57.50 | 4,703 | +1.64(+2.94%) |
Dec 18, 2019 | 56.18 | 56.22 | 55.85 | 55.85 | 1,712 | -0.49(-0.87%) |
Dec 17, 2019 | 56.87 | 56.87 | 56.18 | 56.34 | 379 | -0.99(-1.73%) |
Dec 16, 2019 | 57.28 | 57.34 | 57.28 | 57.34 | 326 | +0.05(+0.10%) |
Dec 13, 2019 | 56.67 | 57.37 | 56.67 | 57.28 | 900 | +0.72(+1.28%) |
Dec 12, 2019 | 56.56 | 56.56 | 56.56 | 56.56 | 131 | +0.66(+1.17%) |
Dec 11, 2019 | 55.56 | 56.02 | 55.56 | 55.90 | 1,139 | +1.75(+3.24%) |
Dec 10, 2019 | 54.45 | 54.53 | 54.08 | 54.15 | 943 | +0.33(+0.62%) |
Dec 09, 2019 | 53.35 | 53.83 | 53.35 | 53.81 | 1,084 | -0.93(-1.69%) |
Dec 06, 2019 | 53.92 | 54.91 | 53.92 | 54.74 | 1,800 | +1.43(+2.68%) |
Dec 05, 2019 | 53.79 | 53.81 | 53.27 | 53.31 | 1,948 | +0.32(+0.60%) |
Dec 04, 2019 | 53.24 | 53.24 | 52.99 | 52.99 | 406 | -0.67(-1.25%) |
Dec 03, 2019 | 54.09 | 54.09 | 53.66 | 53.66 | 1,989 | -1.50(-2.72%) |
Dec 02, 2019 | 55.38 | 55.38 | 55.16 | 55.16 | 359 | +0.23(+0.42%) |
Nov 29, 2019 | 55.49 | 55.49 | 54.93 | 54.93 | 3,000 | -3.02(-5.22%) |
Nov 27, 2019 | 57.95 | 57.95 | 57.95 | 57.95 | 100 | -0.72(-1.22%) |
Nov 26, 2019 | 58.14 | 58.67 | 58.14 | 58.67 | 239 | +0.09(+0.16%) |
Nov 25, 2019 | 58.58 | 58.58 | 58.58 | 58.58 | 6 | -0.77(-1.31%) |
Nov 22, 2019 | 58.92 | 59.36 | 58.83 | 59.35 | 2,500 | +0.69(+1.18%) |
Nov 21, 2019 | 57.87 | 58.66 | 57.87 | 58.66 | 3,579 | +0.75(+1.30%) |
Nov 20, 2019 | 57.64 | 58.09 | 57.64 | 57.91 | 4,625 | -1.10(-1.86%) |
Nov 19, 2019 | 59.01 | 59.01 | 59.01 | 59.01 | 80 | -0.67(-1.12%) |
Nov 18, 2019 | 59.68 | 59.68 | 59.68 | 59.68 | 216 | -0.75(-1.24%) |
Nov 15, 2019 | 60.43 | 60.43 | 60.43 | 60.43 | 100 | -0.63(-1.03%) |
Nov 14, 2019 | 60.81 | 61.06 | 60.81 | 61.06 | 293 | -1.11(-1.79%) |
Nov 13, 2019 | 62.20 | 62.20 | 62.17 | 62.17 | 378 | -0.92(-1.46%) |
Nov 12, 2019 | 63.09 | 63.09 | 63.09 | 63.09 | 2 | +0.08(+0.12%) |
Nov 11, 2019 | 63.24 | 63.24 | 62.97 | 63.02 | 1,534 | -2.48(-3.79%) |
Nov 08, 2019 | 64.62 | 65.50 | 64.60 | 65.50 | 800 | -0.07(-0.11%) |
Nov 07, 2019 | 65.95 | 65.95 | 65.57 | 65.57 | 830 | -0.20(-0.30%) |
Nov 06, 2019 | 65.49 | 65.77 | 65.49 | 65.77 | 215 | -0.39(-0.58%) |
Nov 05, 2019 | 66.16 | 66.16 | 66.16 | 66.16 | 114 | +0.11(+0.16%) |
Nov 04, 2019 | 66.06 | 66.06 | 65.88 | 66.05 | 806 | -2.17(-3.18%) |