Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.85 | 56.85 | 51.17 | 51.32 | 555,357 | -5.74(-10.06%) |
Jan 30, 2020 | 58.11 | 58.69 | 56.81 | 57.06 | 288,633 | -1.73(-2.95%) |
Jan 29, 2020 | 59.05 | 59.50 | 58.71 | 58.79 | 223,185 | +0.02(+0.03%) |
Jan 28, 2020 | 59.18 | 59.50 | 58.53 | 58.78 | 327,350 | -0.08(-0.13%) |
Jan 27, 2020 | 58.43 | 59.44 | 58.28 | 58.85 | 287,796 | -0.51(-0.85%) |
Jan 24, 2020 | 57.95 | 59.51 | 57.84 | 59.36 | 239,818 | +0.30(+0.52%) |
Jan 23, 2020 | 60.26 | 60.26 | 59.03 | 59.06 | 231,525 | -1.45(-2.39%) |
Jan 22, 2020 | 60.68 | 61.24 | 60.36 | 60.50 | 224,652 | -0.11(-0.18%) |
Jan 21, 2020 | 60.22 | 60.90 | 59.66 | 60.61 | 222,785 | +0.12(+0.20%) |
Jan 17, 2020 | 59.42 | 60.72 | 58.90 | 60.49 | 239,227 | +1.26(+2.13%) |
Jan 16, 2020 | 59.15 | 59.85 | 58.74 | 59.23 | 267,609 | +0.30(+0.50%) |
Jan 15, 2020 | 58.49 | 59.32 | 58.49 | 58.94 | 343,971 | -0.17(-0.29%) |
Jan 14, 2020 | 58.45 | 59.48 | 58.29 | 59.11 | 280,763 | +0.71(+1.22%) |
Jan 13, 2020 | 58.55 | 59.17 | 58.22 | 58.40 | 361,501 | -0.70(-1.19%) |
Jan 10, 2020 | 57.72 | 59.40 | 57.34 | 59.10 | 240,055 | +1.16(+2.00%) |
Jan 09, 2020 | 59.34 | 59.34 | 57.48 | 57.94 | 481,464 | -1.56(-2.63%) |
Jan 08, 2020 | 59.96 | 60.97 | 59.15 | 59.50 | 298,391 | -0.05(-0.09%) |
Jan 07, 2020 | 58.47 | 59.76 | 58.31 | 59.55 | 312,446 | +1.06(+1.81%) |
Jan 06, 2020 | 57.46 | 59.50 | 57.46 | 58.50 | 231,669 | +0.14(+0.25%) |
Jan 03, 2020 | 58.39 | 58.74 | 57.20 | 58.35 | 217,694 | -0.85(-1.44%) |
Jan 02, 2020 | 62.84 | 62.84 | 58.77 | 59.21 | 253,449 | -2.90(-4.67%) |
Dec 31, 2019 | 62.38 | 62.96 | 62.00 | 62.11 | 153,687 | -0.25(-0.41%) |
Dec 30, 2019 | 61.74 | 63.12 | 61.15 | 62.36 | 148,104 | +0.72(+1.17%) |
Dec 27, 2019 | 61.50 | 62.18 | 61.14 | 61.64 | 170,957 | +0.37(+0.61%) |
Dec 26, 2019 | 60.64 | 61.64 | 60.02 | 61.27 | 121,940 | +0.56(+0.92%) |
Dec 24, 2019 | 60.81 | 61.20 | 60.50 | 60.71 | 96,741 | -0.15(-0.25%) |
Dec 23, 2019 | 60.57 | 61.48 | 60.41 | 60.87 | 266,581 | +0.60(+0.99%) |
Dec 20, 2019 | 59.46 | 60.49 | 59.12 | 60.27 | 481,453 | +0.75(+1.26%) |
Dec 19, 2019 | 59.15 | 59.77 | 58.11 | 59.52 | 432,516 | +0.24(+0.40%) |
Dec 18, 2019 | 58.29 | 59.54 | 57.78 | 59.28 | 253,402 | +1.11(+1.91%) |
Dec 17, 2019 | 57.31 | 58.43 | 56.66 | 58.17 | 304,662 | +0.58(+1.01%) |
Dec 16, 2019 | 58.46 | 58.89 | 57.43 | 57.58 | 274,856 | -0.53(-0.91%) |
Dec 13, 2019 | 59.66 | 59.78 | 57.39 | 58.12 | 233,672 | -1.63(-2.72%) |
Dec 12, 2019 | 57.22 | 60.07 | 56.78 | 59.74 | 301,130 | +2.54(+4.44%) |
Dec 11, 2019 | 59.71 | 59.80 | 57.11 | 57.21 | 328,551 | -3.11(-5.16%) |
Dec 10, 2019 | 59.09 | 60.32 | 58.60 | 60.32 | 350,804 | +1.08(+1.82%) |
Dec 09, 2019 | 59.15 | 60.13 | 58.74 | 59.24 | 341,689 | +0.37(+0.63%) |
Dec 06, 2019 | 58.56 | 60.01 | 58.53 | 58.87 | 267,816 | +0.95(+1.65%) |
Dec 05, 2019 | 58.06 | 58.64 | 57.67 | 57.91 | 268,551 | -0.20(-0.35%) |
Dec 04, 2019 | 60.08 | 60.93 | 57.94 | 58.12 | 292,006 | -1.81(-3.01%) |
Dec 03, 2019 | 60.27 | 60.73 | 58.66 | 59.92 | 303,432 | -0.50(-0.82%) |
Dec 02, 2019 | 60.56 | 61.28 | 60.01 | 60.42 | 249,358 | -0.14(-0.24%) |
Nov 29, 2019 | 60.97 | 61.12 | 59.97 | 60.56 | 203,796 | -0.80(-1.31%) |
Nov 27, 2019 | 61.92 | 62.23 | 60.76 | 61.36 | 188,858 | -0.35(-0.56%) |
Nov 26, 2019 | 61.56 | 63.08 | 61.35 | 61.71 | 239,089 | +0.24(+0.40%) |
Nov 25, 2019 | 62.27 | 63.60 | 61.40 | 61.46 | 382,795 | -0.60(-0.96%) |
Nov 22, 2019 | 61.30 | 62.39 | 60.39 | 62.06 | 302,672 | +1.91(+3.17%) |
Nov 21, 2019 | 61.26 | 61.77 | 60.12 | 60.16 | 211,243 | -0.97(-1.59%) |
Nov 20, 2019 | 62.00 | 62.60 | 59.89 | 61.13 | 331,525 | -0.95(-1.54%) |
Nov 19, 2019 | 64.27 | 65.04 | 61.60 | 62.08 | 414,928 | -3.25(-4.97%) |
Nov 18, 2019 | 64.48 | 66.26 | 64.48 | 65.33 | 493,122 | +0.49(+0.75%) |
Nov 15, 2019 | 66.16 | 67.88 | 64.54 | 64.84 | 636,880 | -0.46(-0.70%) |
Nov 14, 2019 | 65.66 | 71.25 | 62.76 | 65.29 | 1,879,204 | +8.10(+14.16%) |
Nov 13, 2019 | 56.76 | 57.66 | 55.95 | 57.20 | 364,747 | +0.19(+0.33%) |
Nov 12, 2019 | 57.92 | 58.01 | 56.51 | 57.01 | 382,404 | -0.09(-0.16%) |
Nov 11, 2019 | 58.45 | 58.58 | 56.69 | 57.10 | 274,056 | -1.53(-2.60%) |
Nov 08, 2019 | 60.20 | 60.20 | 57.11 | 58.63 | 334,445 | -1.68(-2.78%) |
Nov 07, 2019 | 60.48 | 61.52 | 59.82 | 60.31 | 194,898 | +0.58(+0.97%) |
Nov 06, 2019 | 61.48 | 61.48 | 59.55 | 59.73 | 150,031 | -1.07(-1.76%) |
Nov 05, 2019 | 60.45 | 62.45 | 60.45 | 60.80 | 265,380 | +0.29(+0.47%) |
Nov 04, 2019 | 60.88 | 60.98 | 59.77 | 60.51 | 189,941 | +0.40(+0.66%) |