Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 53.37 | 53.38 | 52.49 | 52.49 | 6,526 | -1.24(-2.30%) |
Jan 30, 2020 | 53.80 | 53.98 | 53.29 | 53.73 | 6,711 | -0.10(-0.18%) |
Jan 29, 2020 | 53.83 | 53.83 | 53.83 | 53.83 | 0 | -0.44(-0.81%) |
Jan 28, 2020 | 54.23 | 54.33 | 54.23 | 54.27 | 309 | +0.44(+0.82%) |
Jan 27, 2020 | 53.99 | 54.03 | 53.83 | 53.83 | 2,534 | -0.50(-0.92%) |
Jan 24, 2020 | 54.92 | 54.92 | 53.92 | 54.33 | 3,715 | -0.88(-1.59%) |
Jan 23, 2020 | 54.82 | 55.31 | 54.82 | 55.21 | 101,473 | -0.07(-0.12%) |
Jan 22, 2020 | 55.27 | 55.27 | 55.27 | 55.27 | 2 | -0.09(-0.16%) |
Jan 21, 2020 | 55.45 | 55.52 | 55.36 | 55.36 | 604 | -0.64(-1.14%) |
Jan 17, 2020 | 56.22 | 56.22 | 56.00 | 56.00 | 401 | -0.30(-0.54%) |
Jan 16, 2020 | 56.24 | 56.30 | 56.24 | 56.30 | 1,405 | +0.93(+1.67%) |
Jan 15, 2020 | 55.37 | 55.37 | 55.37 | 55.37 | 2 | +0.25(+0.46%) |
Jan 14, 2020 | 55.12 | 55.12 | 55.12 | 55.12 | 86 | +0.33(+0.60%) |
Jan 13, 2020 | 54.76 | 54.79 | 54.76 | 54.79 | 2,162 | +0.44(+0.82%) |
Jan 10, 2020 | 54.35 | 54.35 | 54.35 | 54.35 | 100 | -0.29(-0.52%) |
Jan 09, 2020 | 54.73 | 54.81 | 54.64 | 54.64 | 1,119 | -0.14(-0.25%) |
Jan 08, 2020 | 54.82 | 54.82 | 54.78 | 54.78 | 162 | +0.12(+0.22%) |
Jan 07, 2020 | 54.65 | 54.66 | 54.65 | 54.66 | 114 | -0.16(-0.28%) |
Jan 06, 2020 | 54.81 | 54.81 | 54.81 | 54.81 | 43 | +0.01(+0.02%) |
Jan 03, 2020 | 54.70 | 54.80 | 54.70 | 54.80 | 2,209 | -0.12(-0.21%) |
Jan 02, 2020 | 54.62 | 54.92 | 54.44 | 54.92 | 405 | -0.36(-0.66%) |
Dec 31, 2019 | 55.28 | 55.28 | 55.28 | 55.28 | 100 | +0.17(+0.31%) |
Dec 30, 2019 | 55.05 | 55.11 | 54.80 | 55.11 | 4,599 | -0.01(-0.02%) |
Dec 27, 2019 | 55.12 | 55.12 | 55.12 | 55.12 | 100 | -0.42(-0.76%) |
Dec 26, 2019 | 55.64 | 55.64 | 55.54 | 55.54 | 170 | -0.13(-0.24%) |
Dec 24, 2019 | 55.52 | 55.67 | 55.52 | 55.67 | 200 | +0.23(+0.41%) |
Dec 23, 2019 | 55.16 | 55.44 | 55.16 | 55.44 | 522 | +0.01(+0.01%) |
Dec 20, 2019 | 55.44 | 55.44 | 55.44 | 55.44 | 100 | +0.14(+0.24%) |
Dec 19, 2019 | 55.29 | 55.30 | 55.26 | 55.30 | 2,286 | +0.16(+0.28%) |
Dec 18, 2019 | 54.85 | 55.15 | 54.85 | 55.15 | 304 | +0.21(+0.39%) |
Dec 17, 2019 | 54.56 | 54.93 | 54.52 | 54.93 | 1,622 | +0.35(+0.65%) |
Dec 16, 2019 | 54.58 | 54.58 | 54.58 | 54.58 | 57 | +0.47(+0.86%) |
Dec 13, 2019 | 54.19 | 54.53 | 54.08 | 54.11 | 1,211 | -0.44(-0.80%) |
Dec 12, 2019 | 54.73 | 54.73 | 54.35 | 54.55 | 689 | +0.51(+0.94%) |
Dec 11, 2019 | 53.97 | 54.05 | 53.97 | 54.04 | 345 | -0.04(-0.07%) |
Dec 10, 2019 | 54.10 | 54.10 | 54.08 | 54.08 | 125 | -0.01(-0.02%) |
Dec 09, 2019 | 54.18 | 54.26 | 54.04 | 54.09 | 8,873 | -0.03(-0.05%) |
Dec 06, 2019 | 54.17 | 54.37 | 54.06 | 54.12 | 9,203 | +0.69(+1.30%) |
Dec 05, 2019 | 53.73 | 53.73 | 53.32 | 53.42 | 9,375 | +0.00(+0.01%) |
Dec 04, 2019 | 53.37 | 53.57 | 53.37 | 53.42 | 9,560 | +0.38(+0.71%) |
Dec 03, 2019 | 52.57 | 53.04 | 52.57 | 53.04 | 891 | -0.05(-0.10%) |
Dec 02, 2019 | 53.47 | 53.53 | 53.10 | 53.10 | 1,317 | -0.61(-1.14%) |
Nov 29, 2019 | 53.68 | 53.94 | 53.64 | 53.71 | 1,820 | -0.29(-0.54%) |
Nov 27, 2019 | 54.03 | 54.10 | 53.89 | 54.00 | 18,407 | +0.28(+0.52%) |
Nov 26, 2019 | 54.02 | 54.02 | 53.72 | 53.72 | 1,366 | -0.03(-0.05%) |
Nov 25, 2019 | 52.66 | 53.75 | 52.66 | 53.75 | 3,953 | +1.45(+2.77%) |
Nov 22, 2019 | 52.27 | 52.32 | 52.08 | 52.30 | 1,517 | +0.20(+0.39%) |
Nov 21, 2019 | 52.41 | 52.41 | 51.97 | 52.10 | 10,702 | -0.30(-0.58%) |
Nov 20, 2019 | 52.45 | 52.81 | 52.10 | 52.40 | 7,086 | -0.23(-0.45%) |
Nov 19, 2019 | 52.59 | 52.64 | 52.43 | 52.64 | 4,955 | +0.32(+0.61%) |
Nov 18, 2019 | 52.22 | 52.32 | 52.21 | 52.32 | 227 | -0.24(-0.45%) |
Nov 15, 2019 | 52.44 | 52.56 | 52.44 | 52.56 | 101 | +0.15(+0.28%) |
Nov 14, 2019 | 52.49 | 52.64 | 52.41 | 52.41 | 1,225 | -0.00(-0.01%) |
Nov 13, 2019 | 52.25 | 52.51 | 52.24 | 52.41 | 1,423 | -0.33(-0.63%) |
Nov 12, 2019 | 52.83 | 52.87 | 52.75 | 52.75 | 279 | +0.02(+0.04%) |
Nov 11, 2019 | 52.68 | 52.74 | 52.68 | 52.73 | 894 | -0.17(-0.32%) |
Nov 08, 2019 | 52.64 | 53.01 | 52.64 | 52.89 | 19,924 | +0.20(+0.38%) |
Nov 07, 2019 | 53.36 | 53.36 | 52.69 | 52.69 | 4,368 | +0.09(+0.17%) |
Nov 06, 2019 | 52.98 | 52.98 | 52.60 | 52.60 | 980 | -0.46(-0.87%) |
Nov 05, 2019 | 53.30 | 53.33 | 53.06 | 53.06 | 2,481 | +0.04(+0.08%) |
Nov 04, 2019 | 53.00 | 53.02 | 52.79 | 53.02 | 10,689 | +0.36(+0.68%) |