Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.80 | 58.29 | 57.35 | 58.29 | 35,500 | -0.21(-0.36%) |
Jan 30, 2020 | 58.32 | 58.85 | 58.00 | 58.50 | 28,891 | -0.17(-0.30%) |
Jan 29, 2020 | 58.55 | 58.96 | 58.00 | 58.67 | 25,948 | +0.49(+0.85%) |
Jan 28, 2020 | 58.00 | 58.82 | 57.77 | 58.18 | 35,182 | -0.52(-0.89%) |
Jan 27, 2020 | 57.56 | 59.26 | 57.12 | 58.70 | 36,122 | +0.95(+1.65%) |
Jan 24, 2020 | 58.51 | 58.51 | 57.73 | 57.75 | 6,400 | -0.98(-1.67%) |
Jan 23, 2020 | 58.85 | 58.90 | 58.27 | 58.73 | 6,166 | +0.07(+0.12%) |
Jan 22, 2020 | 58.76 | 58.84 | 58.32 | 58.66 | 9,925 | +0.38(+0.65%) |
Jan 21, 2020 | 58.63 | 59.15 | 58.28 | 58.28 | 20,121 | -0.72(-1.22%) |
Jan 17, 2020 | 59.71 | 59.81 | 59.00 | 59.00 | 24,700 | -1.13(-1.89%) |
Jan 16, 2020 | 60.42 | 60.68 | 59.67 | 60.13 | 4,647 | +0.03(+0.06%) |
Jan 15, 2020 | 60.03 | 61.02 | 59.86 | 60.10 | 4,582 | +0.10(+0.17%) |
Jan 14, 2020 | 59.36 | 60.01 | 59.36 | 60.00 | 11,190 | -0.18(-0.30%) |
Jan 13, 2020 | 61.30 | 61.30 | 60.00 | 60.18 | 22,263 | -1.84(-2.97%) |
Jan 10, 2020 | 61.62 | 62.35 | 61.52 | 62.02 | 4,600 | +0.68(+1.11%) |
Jan 09, 2020 | 61.77 | 62.70 | 61.33 | 61.34 | 33,634 | -1.66(-2.63%) |
Jan 08, 2020 | 62.26 | 63.27 | 62.25 | 63.00 | 3,644 | +0.52(+0.84%) |
Jan 07, 2020 | 62.20 | 62.64 | 62.06 | 62.48 | 7,820 | -0.02(-0.04%) |
Jan 06, 2020 | 62.31 | 62.99 | 61.81 | 62.50 | 9,678 | -0.10(-0.16%) |
Jan 03, 2020 | 62.98 | 63.49 | 61.58 | 62.60 | 11,500 | -0.91(-1.43%) |
Jan 02, 2020 | 61.50 | 63.61 | 61.50 | 63.51 | 19,190 | +1.72(+2.78%) |
Dec 31, 2019 | 61.60 | 62.00 | 61.31 | 61.79 | 6,300 | +0.63(+1.03%) |
Dec 30, 2019 | 61.00 | 61.55 | 60.79 | 61.16 | 10,302 | +0.30(+0.49%) |
Dec 27, 2019 | 60.63 | 60.98 | 60.51 | 60.86 | 6,400 | +0.61(+1.01%) |
Dec 26, 2019 | 59.95 | 60.50 | 59.95 | 60.25 | 4,387 | +0.46(+0.77%) |
Dec 24, 2019 | 59.48 | 59.80 | 59.25 | 59.79 | 2,000 | +0.62(+1.05%) |
Dec 23, 2019 | 59.60 | 59.60 | 59.09 | 59.17 | 9,877 | +0.01(+0.02%) |
Dec 20, 2019 | 59.35 | 59.79 | 59.13 | 59.16 | 5,600 | -0.54(-0.90%) |
Dec 19, 2019 | 58.82 | 60.13 | 58.82 | 59.70 | 5,948 | +1.00(+1.70%) |
Dec 18, 2019 | 56.82 | 58.99 | 56.82 | 58.70 | 21,598 | -0.66(-1.11%) |
Dec 17, 2019 | 58.21 | 59.41 | 58.18 | 59.36 | 24,976 | -1.04(-1.72%) |
Dec 16, 2019 | 60.34 | 60.50 | 59.79 | 60.40 | 21,274 | -0.02(-0.03%) |
Dec 13, 2019 | 59.50 | 60.59 | 59.20 | 60.42 | 5,300 | +1.97(+3.37%) |
Dec 12, 2019 | 58.46 | 58.98 | 58.01 | 58.45 | 7,787 | +1.32(+2.31%) |
Dec 11, 2019 | 57.50 | 57.50 | 57.01 | 57.13 | 4,427 | -0.29(-0.51%) |
Dec 10, 2019 | 57.30 | 57.64 | 56.88 | 57.42 | 5,603 | +0.09(+0.15%) |
Dec 09, 2019 | 57.50 | 57.63 | 57.25 | 57.34 | 7,454 | -0.16(-0.29%) |
Dec 06, 2019 | 57.43 | 57.65 | 57.18 | 57.50 | 6,600 | -0.21(-0.36%) |
Dec 05, 2019 | 57.12 | 57.71 | 56.77 | 57.71 | 8,321 | +0.22(+0.38%) |
Dec 04, 2019 | 57.49 | 57.64 | 56.83 | 57.49 | 30,093 | -0.45(-0.78%) |
Dec 03, 2019 | 57.05 | 58.33 | 57.01 | 57.94 | 11,644 | -0.78(-1.32%) |
Dec 02, 2019 | 57.84 | 58.77 | 57.84 | 58.72 | 9,028 | +1.26(+2.19%) |
Nov 29, 2019 | 57.01 | 57.74 | 57.01 | 57.46 | 3,300 | -0.19(-0.33%) |
Nov 27, 2019 | 58.53 | 58.53 | 57.13 | 57.65 | 8,200 | -0.02(-0.04%) |
Nov 26, 2019 | 58.21 | 58.21 | 57.30 | 57.67 | 21,318 | +0.16(+0.29%) |
Nov 25, 2019 | 56.90 | 57.63 | 56.90 | 57.51 | 15,103 | +1.19(+2.12%) |
Nov 22, 2019 | 56.26 | 56.32 | 56.05 | 56.32 | 13,500 | +0.79(+1.42%) |
Nov 21, 2019 | 55.44 | 55.55 | 55.42 | 55.53 | 7,555 | +0.73(+1.32%) |
Nov 20, 2019 | 55.18 | 55.53 | 54.60 | 54.80 | 30,057 | -0.59(-1.07%) |
Nov 19, 2019 | 54.90 | 55.55 | 54.90 | 55.40 | 10,339 | +0.40(+0.73%) |
Nov 18, 2019 | 54.07 | 55.55 | 54.07 | 55.00 | 11,462 | +0.88(+1.63%) |
Nov 15, 2019 | 53.72 | 54.19 | 53.46 | 54.12 | 11,500 | +0.92(+1.72%) |
Nov 14, 2019 | 52.53 | 53.25 | 52.52 | 53.20 | 16,753 | +0.20(+0.38%) |
Nov 13, 2019 | 53.00 | 53.49 | 52.26 | 53.00 | 9,119 | +0.65(+1.24%) |
Nov 12, 2019 | 51.90 | 53.08 | 51.90 | 52.35 | 11,055 | +0.23(+0.43%) |
Nov 11, 2019 | 51.55 | 52.26 | 51.53 | 52.12 | 11,043 | -0.22(-0.41%) |
Nov 08, 2019 | 52.18 | 52.67 | 51.75 | 52.34 | 11,900 | -0.74(-1.39%) |
Nov 07, 2019 | 53.11 | 53.21 | 52.25 | 53.08 | 9,255 | +0.43(+0.81%) |
Nov 06, 2019 | 51.50 | 52.66 | 51.50 | 52.65 | 4,141 | +1.18(+2.30%) |
Nov 05, 2019 | 51.50 | 51.90 | 51.45 | 51.47 | 5,604 | -0.23(-0.45%) |
Nov 04, 2019 | 51.89 | 52.15 | 51.22 | 51.70 | 13,125 | -1.34(-2.52%) |