Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.93 | 59.96 | 59.80 | 59.96 | 3,300 | +0.15(+0.25%) |
Jan 30, 2020 | 59.58 | 59.91 | 59.57 | 59.81 | 8,568 | +0.06(+0.10%) |
Jan 29, 2020 | 59.60 | 59.92 | 59.60 | 59.75 | 4,524 | +0.23(+0.39%) |
Jan 28, 2020 | 59.74 | 59.74 | 59.52 | 59.52 | 3,941 | -0.15(-0.26%) |
Jan 27, 2020 | 59.56 | 59.72 | 59.56 | 59.67 | 6,067 | +0.28(+0.47%) |
Jan 24, 2020 | 59.44 | 59.47 | 59.35 | 59.39 | 5,500 | +0.18(+0.31%) |
Jan 23, 2020 | 59.27 | 59.38 | 59.20 | 59.20 | 4,414 | +0.06(+0.10%) |
Jan 22, 2020 | 59.22 | 59.24 | 59.15 | 59.15 | 579 | +0.18(+0.31%) |
Jan 21, 2020 | 58.96 | 58.97 | 58.96 | 58.97 | 239 | +0.31(+0.54%) |
Jan 17, 2020 | 58.60 | 58.65 | 58.60 | 58.65 | 200 | +0.11(+0.18%) |
Jan 16, 2020 | 58.37 | 58.70 | 58.37 | 58.54 | 12,392 | +0.06(+0.10%) |
Jan 15, 2020 | 58.33 | 58.54 | 58.33 | 58.48 | 641 | +0.28(+0.49%) |
Jan 14, 2020 | 58.28 | 58.28 | 58.20 | 58.20 | 1,836 | +0.08(+0.14%) |
Jan 13, 2020 | 58.30 | 58.30 | 58.12 | 58.12 | 215 | -0.33(-0.56%) |
Jan 10, 2020 | 58.50 | 58.50 | 58.45 | 58.45 | 2,700 | +0.40(+0.69%) |
Jan 09, 2020 | 57.61 | 58.05 | 57.61 | 58.05 | 1,461 | +0.42(+0.73%) |
Jan 08, 2020 | 57.83 | 57.97 | 57.54 | 57.63 | 3,186 | -0.15(-0.27%) |
Jan 07, 2020 | 57.80 | 57.80 | 57.78 | 57.78 | 250 | -0.28(-0.49%) |
Jan 06, 2020 | 58.22 | 58.22 | 58.03 | 58.07 | 905 | -0.31(-0.53%) |
Jan 03, 2020 | 58.37 | 58.38 | 58.28 | 58.38 | 10,900 | +0.28(+0.49%) |
Jan 02, 2020 | 58.13 | 58.13 | 58.09 | 58.09 | 1,291 | +0.20(+0.34%) |
Dec 31, 2019 | 57.93 | 57.93 | 57.90 | 57.90 | 700 | -0.40(-0.69%) |
Dec 30, 2019 | 58.04 | 58.30 | 58.04 | 58.30 | 296 | +0.17(+0.29%) |
Dec 27, 2019 | 58.14 | 58.14 | 58.13 | 58.13 | 500 | +0.01(+0.02%) |
Dec 26, 2019 | 57.95 | 58.12 | 57.95 | 58.12 | 3,213 | +0.13(+0.22%) |
Dec 24, 2019 | 58.05 | 58.05 | 57.99 | 57.99 | 200 | +0.10(+0.17%) |
Dec 23, 2019 | 57.95 | 57.95 | 57.80 | 57.89 | 1,195 | -0.06(-0.10%) |
Dec 20, 2019 | 57.91 | 57.95 | 57.85 | 57.95 | 3,500 | +0.03(+0.06%) |
Dec 19, 2019 | 58.05 | 58.05 | 57.92 | 57.92 | 1,608 | +0.14(+0.24%) |
Dec 18, 2019 | 57.89 | 57.89 | 57.76 | 57.78 | 534 | -0.14(-0.24%) |
Dec 17, 2019 | 57.98 | 57.98 | 57.92 | 57.92 | 208 | -0.06(-0.11%) |
Dec 16, 2019 | 57.98 | 57.98 | 57.98 | 57.98 | 69 | -0.28(-0.49%) |
Dec 13, 2019 | 57.97 | 58.27 | 57.97 | 58.27 | 601 | +0.59(+1.03%) |
Dec 12, 2019 | 57.67 | 57.67 | 57.67 | 57.67 | 82 | -0.36(-0.62%) |
Dec 11, 2019 | 58.00 | 58.09 | 58.00 | 58.03 | 725 | +0.37(+0.64%) |
Dec 10, 2019 | 57.67 | 57.67 | 57.67 | 57.67 | 73 | +0.00(+0.01%) |
Dec 09, 2019 | 57.79 | 57.79 | 57.66 | 57.66 | 206 | -0.05(-0.09%) |
Dec 06, 2019 | 57.55 | 57.77 | 57.55 | 57.72 | 4,613 | -0.08(-0.14%) |
Dec 05, 2019 | 57.77 | 57.80 | 57.71 | 57.80 | 2,483 | -0.06(-0.10%) |
Dec 04, 2019 | 57.49 | 57.86 | 57.49 | 57.86 | 3,546 | -0.13(-0.23%) |
Dec 03, 2019 | 57.85 | 58.08 | 57.85 | 57.99 | 7,736 | +0.80(+1.39%) |
Dec 02, 2019 | 57.27 | 57.27 | 57.19 | 57.19 | 5,636 | -0.57(-0.98%) |
Nov 29, 2019 | 57.76 | 57.76 | 57.76 | 57.76 | 100 | -0.20(-0.34%) |
Nov 27, 2019 | 58.01 | 58.01 | 57.96 | 57.96 | 100 | +0.02(+0.03%) |
Nov 26, 2019 | 57.94 | 57.94 | 57.89 | 57.94 | 272 | +0.24(+0.42%) |
Nov 25, 2019 | 57.69 | 57.79 | 57.69 | 57.70 | 3,633 | +0.37(+0.64%) |
Nov 22, 2019 | 57.40 | 57.42 | 57.33 | 57.33 | 201 | +0.20(+0.35%) |
Nov 21, 2019 | 57.16 | 57.16 | 57.09 | 57.13 | 4,192 | -0.19(-0.33%) |
Nov 20, 2019 | 57.23 | 57.32 | 57.23 | 57.32 | 1,297 | +0.18(+0.32%) |
Nov 19, 2019 | 57.01 | 57.17 | 57.01 | 57.14 | 881 | +0.21(+0.37%) |
Nov 18, 2019 | 57.07 | 57.07 | 56.93 | 56.93 | 1,651 | +0.05(+0.09%) |
Nov 15, 2019 | 56.82 | 56.89 | 56.82 | 56.88 | 16,891 | +0.07(+0.12%) |
Nov 14, 2019 | 56.73 | 56.92 | 56.73 | 56.81 | 15,424 | +0.50(+0.88%) |
Nov 13, 2019 | 56.38 | 56.45 | 56.31 | 56.31 | 2,669 | +0.17(+0.31%) |
Nov 12, 2019 | 56.08 | 56.18 | 56.08 | 56.14 | 6,002 | +0.06(+0.12%) |
Nov 11, 2019 | 56.06 | 56.08 | 56.06 | 56.08 | 613 | -0.01(-0.02%) |
Nov 08, 2019 | 56.10 | 56.23 | 56.05 | 56.09 | 4,826 | -0.09(-0.16%) |
Nov 07, 2019 | 56.51 | 56.51 | 56.17 | 56.17 | 224 | -0.61(-1.08%) |
Nov 06, 2019 | 56.56 | 56.78 | 56.56 | 56.78 | 119 | +0.44(+0.79%) |
Nov 05, 2019 | 56.49 | 56.49 | 56.33 | 56.34 | 2,488 | -0.50(-0.89%) |
Nov 04, 2019 | 57.07 | 57.07 | 56.85 | 56.85 | 7,602 | -0.44(-0.78%) |