Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.75 | 54.84 | 53.65 | 53.82 | 144,200 | -1.03(-1.88%) |
Jan 30, 2020 | 55.74 | 55.94 | 54.35 | 54.85 | 107,470 | -0.91(-1.63%) |
Jan 29, 2020 | 56.99 | 57.75 | 55.68 | 55.76 | 55,340 | -0.98(-1.73%) |
Jan 28, 2020 | 56.39 | 57.08 | 56.39 | 56.74 | 100,342 | +0.45(+0.80%) |
Jan 27, 2020 | 55.90 | 56.86 | 55.52 | 56.29 | 98,623 | -0.64(-1.12%) |
Jan 24, 2020 | 58.27 | 58.27 | 56.45 | 56.93 | 83,600 | -1.05(-1.81%) |
Jan 23, 2020 | 57.93 | 58.28 | 57.00 | 57.98 | 154,402 | +0.07(+0.12%) |
Jan 22, 2020 | 58.50 | 59.06 | 57.10 | 57.91 | 74,304 | -0.46(-0.79%) |
Jan 21, 2020 | 58.62 | 59.50 | 58.15 | 58.37 | 115,336 | -0.60(-1.02%) |
Jan 17, 2020 | 59.79 | 59.98 | 58.72 | 58.97 | 80,200 | -0.58(-0.97%) |
Jan 16, 2020 | 58.65 | 59.73 | 57.81 | 59.55 | 162,316 | +1.29(+2.21%) |
Jan 15, 2020 | 57.79 | 59.26 | 57.79 | 58.26 | 239,667 | +0.30(+0.52%) |
Jan 14, 2020 | 59.97 | 60.00 | 57.65 | 57.96 | 645,580 | -2.11(-3.51%) |
Jan 13, 2020 | 58.49 | 60.48 | 57.20 | 60.07 | 162,486 | +1.68(+2.88%) |
Jan 10, 2020 | 58.71 | 59.29 | 58.03 | 58.39 | 138,700 | -0.24(-0.41%) |
Jan 09, 2020 | 58.39 | 59.74 | 58.38 | 58.63 | 94,877 | +0.62(+1.07%) |
Jan 08, 2020 | 57.50 | 58.11 | 56.31 | 58.01 | 109,261 | +0.63(+1.10%) |
Jan 07, 2020 | 58.14 | 58.48 | 57.00 | 57.38 | 93,975 | -0.63(-1.09%) |
Jan 06, 2020 | 59.05 | 59.34 | 57.43 | 58.01 | 130,584 | -1.79(-2.99%) |
Jan 03, 2020 | 59.39 | 59.93 | 58.95 | 59.80 | 149,600 | -0.23(-0.39%) |
Jan 02, 2020 | 60.64 | 60.66 | 59.31 | 60.03 | 90,892 | -0.05(-0.08%) |
Dec 31, 2019 | 59.94 | 60.47 | 59.50 | 60.08 | 88,700 | +0.19(+0.32%) |
Dec 30, 2019 | 60.11 | 60.54 | 59.55 | 59.89 | 101,102 | -0.07(-0.12%) |
Dec 27, 2019 | 60.52 | 60.52 | 59.09 | 59.96 | 129,700 | -0.16(-0.27%) |
Dec 26, 2019 | 61.54 | 61.54 | 59.89 | 60.12 | 80,884 | -1.41(-2.29%) |
Dec 24, 2019 | 60.69 | 61.53 | 60.53 | 61.53 | 48,200 | +1.13(+1.87%) |
Dec 23, 2019 | 60.46 | 60.97 | 59.77 | 60.40 | 84,665 | +0.27(+0.45%) |
Dec 20, 2019 | 60.58 | 60.60 | 59.84 | 60.13 | 235,100 | -0.30(-0.50%) |
Dec 19, 2019 | 60.46 | 60.49 | 59.50 | 60.43 | 114,890 | +0.30(+0.51%) |
Dec 18, 2019 | 60.47 | 60.68 | 59.73 | 60.12 | 189,415 | -0.33(-0.54%) |
Dec 17, 2019 | 60.41 | 60.89 | 59.76 | 60.45 | 102,137 | +0.08(+0.13%) |
Dec 16, 2019 | 60.61 | 62.41 | 60.21 | 60.37 | 157,690 | +0.37(+0.62%) |
Dec 13, 2019 | 59.04 | 61.31 | 58.54 | 60.00 | 274,500 | +0.86(+1.45%) |
Dec 12, 2019 | 58.88 | 60.29 | 58.67 | 59.14 | 91,081 | +0.39(+0.66%) |
Dec 11, 2019 | 59.25 | 59.52 | 58.52 | 58.75 | 113,020 | -0.50(-0.84%) |
Dec 10, 2019 | 56.89 | 59.88 | 56.89 | 59.25 | 168,156 | +2.43(+4.28%) |
Dec 09, 2019 | 56.52 | 57.28 | 56.39 | 56.82 | 119,088 | +0.39(+0.69%) |
Dec 06, 2019 | 55.65 | 56.65 | 55.47 | 56.43 | 102,300 | +1.00(+1.80%) |
Dec 05, 2019 | 55.65 | 56.23 | 54.91 | 55.43 | 157,224 | -0.28(-0.50%) |
Dec 04, 2019 | 57.17 | 57.34 | 55.05 | 55.71 | 192,644 | -1.19(-2.09%) |
Dec 03, 2019 | 56.66 | 58.01 | 56.46 | 56.90 | 364,378 | +0.12(+0.21%) |
Dec 02, 2019 | 58.33 | 58.68 | 56.22 | 56.78 | 151,842 | -1.70(-2.91%) |
Nov 29, 2019 | 57.04 | 59.32 | 56.68 | 58.48 | 111,000 | +1.89(+3.34%) |
Nov 27, 2019 | 56.02 | 56.96 | 55.22 | 56.59 | 100,100 | +0.80(+1.43%) |
Nov 26, 2019 | 56.42 | 56.76 | 55.49 | 55.79 | 122,261 | -0.43(-0.76%) |
Nov 25, 2019 | 55.57 | 56.77 | 55.57 | 56.22 | 129,366 | +1.16(+2.11%) |
Nov 22, 2019 | 54.75 | 55.20 | 54.06 | 55.06 | 113,300 | +0.74(+1.36%) |
Nov 21, 2019 | 56.41 | 56.41 | 53.70 | 54.32 | 149,542 | -1.66(-2.97%) |
Nov 20, 2019 | 57.81 | 58.11 | 55.57 | 55.98 | 161,791 | -2.02(-3.48%) |
Nov 19, 2019 | 57.00 | 58.95 | 57.00 | 58.00 | 117,125 | +1.17(+2.06%) |
Nov 18, 2019 | 57.06 | 57.57 | 56.08 | 56.83 | 134,362 | -0.37(-0.65%) |
Nov 15, 2019 | 56.81 | 58.14 | 56.14 | 57.20 | 165,900 | +0.39(+0.69%) |
Nov 14, 2019 | 58.40 | 58.40 | 54.90 | 56.81 | 235,121 | -1.59(-2.72%) |
Nov 13, 2019 | 57.59 | 59.92 | 56.96 | 58.40 | 160,133 | +0.06(+0.10%) |
Nov 12, 2019 | 59.00 | 62.01 | 56.10 | 58.34 | 278,165 | -3.47(-5.61%) |
Nov 11, 2019 | 63.12 | 63.66 | 61.76 | 61.81 | 133,855 | -1.36(-2.15%) |
Nov 08, 2019 | 61.16 | 63.43 | 60.81 | 63.17 | 130,500 | +1.81(+2.95%) |
Nov 07, 2019 | 60.79 | 62.30 | 60.50 | 61.36 | 138,351 | +1.22(+2.03%) |
Nov 06, 2019 | 60.92 | 61.22 | 59.88 | 60.14 | 108,385 | -0.69(-1.13%) |
Nov 05, 2019 | 63.76 | 63.95 | 60.37 | 60.83 | 150,675 | -2.31(-3.66%) |
Nov 04, 2019 | 64.94 | 64.94 | 61.86 | 63.14 | 133,460 | -1.17(-1.82%) |