Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.20 | 61.20 | 57.52 | 58.19 | 60,893 | -3.70(-5.97%) |
Jan 30, 2020 | 60.68 | 61.88 | 59.51 | 61.88 | 38,310 | +0.06(+0.09%) |
Jan 29, 2020 | 62.54 | 63.40 | 61.18 | 61.83 | 37,486 | +0.26(+0.42%) |
Jan 28, 2020 | 60.27 | 62.35 | 59.56 | 61.57 | 27,098 | +1.48(+2.46%) |
Jan 27, 2020 | 58.63 | 61.09 | 58.25 | 60.09 | 48,335 | -1.44(-2.34%) |
Jan 24, 2020 | 61.78 | 62.41 | 59.55 | 61.53 | 67,331 | +0.34(+0.56%) |
Jan 23, 2020 | 58.82 | 61.42 | 58.82 | 61.19 | 36,158 | +1.88(+3.16%) |
Jan 22, 2020 | 60.44 | 60.78 | 58.74 | 59.32 | 56,469 | -1.25(-2.07%) |
Jan 21, 2020 | 61.16 | 62.24 | 58.51 | 60.57 | 98,420 | -1.41(-2.28%) |
Jan 17, 2020 | 63.30 | 63.30 | 61.79 | 61.98 | 50,551 | -0.96(-1.52%) |
Jan 16, 2020 | 61.56 | 63.01 | 61.56 | 62.94 | 61,318 | +2.01(+3.30%) |
Jan 15, 2020 | 60.29 | 61.88 | 60.29 | 60.93 | 41,054 | +0.43(+0.70%) |
Jan 14, 2020 | 60.55 | 61.35 | 59.46 | 60.50 | 59,768 | -0.09(-0.14%) |
Jan 13, 2020 | 59.76 | 60.98 | 59.65 | 60.59 | 47,895 | +1.54(+2.60%) |
Jan 10, 2020 | 61.67 | 61.67 | 58.87 | 59.05 | 108,806 | -2.44(-3.96%) |
Jan 09, 2020 | 60.65 | 62.23 | 60.44 | 61.49 | 62,935 | +1.32(+2.19%) |
Jan 08, 2020 | 62.03 | 62.03 | 60.07 | 60.17 | 123,324 | -1.17(-1.92%) |
Jan 07, 2020 | 60.64 | 62.03 | 59.29 | 61.34 | 93,605 | +0.73(+1.20%) |
Jan 06, 2020 | 61.76 | 61.76 | 59.47 | 60.62 | 126,463 | +0.25(+0.41%) |
Jan 03, 2020 | 60.72 | 60.72 | 58.20 | 60.37 | 173,182 | +1.93(+3.31%) |
Jan 02, 2020 | 55.54 | 58.44 | 55.47 | 58.44 | 81,258 | +3.89(+7.14%) |
Dec 31, 2019 | 54.96 | 55.29 | 54.06 | 54.54 | 58,782 | -0.59(-1.07%) |
Dec 30, 2019 | 55.80 | 55.80 | 54.70 | 55.13 | 40,737 | -0.62(-1.10%) |
Dec 27, 2019 | 56.53 | 56.53 | 55.67 | 55.74 | 48,651 | -0.36(-0.64%) |
Dec 26, 2019 | 56.45 | 56.56 | 55.67 | 56.10 | 38,243 | -0.27(-0.49%) |
Dec 24, 2019 | 57.67 | 57.67 | 56.38 | 56.38 | 36,092 | -1.02(-1.78%) |
Dec 23, 2019 | 56.98 | 57.91 | 56.98 | 57.40 | 70,797 | +1.80(+3.24%) |
Dec 20, 2019 | 55.70 | 55.88 | 55.10 | 55.60 | 29,033 | +0.63(+1.15%) |
Dec 19, 2019 | 54.23 | 55.10 | 53.99 | 54.97 | 57,297 | +0.87(+1.61%) |
Dec 18, 2019 | 55.53 | 55.53 | 53.98 | 54.09 | 41,824 | -1.06(-1.92%) |
Dec 17, 2019 | 55.92 | 55.95 | 54.23 | 55.15 | 80,688 | -1.11(-1.97%) |
Dec 16, 2019 | 56.22 | 57.39 | 55.97 | 56.26 | 61,389 | -1.31(-2.27%) |
Dec 13, 2019 | 57.62 | 58.95 | 57.21 | 57.57 | 23,437 | -0.55(-0.95%) |
Dec 12, 2019 | 57.98 | 58.83 | 57.48 | 58.12 | 44,771 | +0.23(+0.40%) |
Dec 11, 2019 | 56.61 | 57.96 | 55.84 | 57.89 | 66,842 | +1.01(+1.78%) |
Dec 10, 2019 | 57.16 | 57.67 | 56.77 | 56.88 | 18,639 | -0.31(-0.55%) |
Dec 09, 2019 | 58.37 | 58.37 | 57.14 | 57.19 | 24,849 | -1.35(-2.31%) |
Dec 06, 2019 | 58.57 | 58.81 | 57.78 | 58.55 | 28,927 | +1.92(+3.40%) |
Dec 05, 2019 | 57.18 | 57.18 | 56.35 | 56.62 | 13,251 | +0.09(+0.15%) |
Dec 04, 2019 | 57.19 | 58.37 | 56.54 | 56.54 | 30,346 | +0.24(+0.42%) |
Dec 03, 2019 | 55.08 | 56.58 | 54.94 | 56.30 | 37,595 | -0.65(-1.15%) |
Dec 02, 2019 | 61.11 | 61.11 | 56.91 | 56.95 | 77,959 | -3.85(-6.32%) |
Nov 29, 2019 | 61.52 | 61.52 | 60.75 | 60.80 | 17,208 | -0.77(-1.25%) |
Nov 27, 2019 | 62.27 | 62.27 | 60.81 | 61.57 | 62,923 | -0.41(-0.66%) |
Nov 26, 2019 | 61.08 | 62.33 | 61.08 | 61.97 | 42,737 | +0.88(+1.44%) |
Nov 25, 2019 | 61.18 | 61.59 | 60.76 | 61.09 | 33,023 | +0.40(+0.66%) |
Nov 22, 2019 | 60.68 | 60.77 | 59.65 | 60.70 | 45,503 | +0.31(+0.52%) |
Nov 21, 2019 | 61.78 | 61.78 | 60.23 | 60.38 | 29,549 | -1.52(-2.45%) |
Nov 20, 2019 | 61.45 | 62.60 | 61.11 | 61.90 | 68,043 | +0.10(+0.16%) |
Nov 19, 2019 | 62.62 | 63.15 | 61.69 | 61.80 | 58,152 | -0.66(-1.06%) |
Nov 18, 2019 | 62.78 | 63.23 | 62.15 | 62.46 | 52,070 | -0.32(-0.51%) |
Nov 15, 2019 | 61.60 | 63.23 | 61.57 | 62.78 | 72,953 | +1.67(+2.73%) |
Nov 14, 2019 | 59.81 | 61.33 | 59.78 | 61.11 | 45,792 | +1.34(+2.23%) |
Nov 13, 2019 | 58.82 | 60.22 | 58.82 | 59.78 | 39,926 | +0.32(+0.54%) |
Nov 12, 2019 | 59.32 | 60.00 | 58.67 | 59.45 | 44,223 | +0.17(+0.29%) |
Nov 11, 2019 | 56.82 | 59.67 | 56.31 | 59.28 | 78,387 | +1.67(+2.89%) |
Nov 08, 2019 | 57.40 | 58.27 | 56.99 | 57.62 | 42,124 | +0.28(+0.50%) |
Nov 07, 2019 | 56.83 | 58.12 | 56.83 | 57.33 | 81,429 | +1.10(+1.95%) |
Nov 06, 2019 | 55.79 | 56.33 | 55.52 | 56.23 | 29,034 | +0.45(+0.80%) |
Nov 05, 2019 | 55.27 | 56.26 | 55.25 | 55.79 | 44,846 | +1.04(+1.90%) |
Nov 04, 2019 | 55.90 | 55.96 | 54.18 | 54.75 | 56,255 | -0.27(-0.50%) |