Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.00 | 59.73 | 55.39 | 57.56 | 591,000 | -1.76(-2.97%) |
Jan 30, 2020 | 61.27 | 61.27 | 58.09 | 59.32 | 407,352 | -2.56(-4.14%) |
Jan 29, 2020 | 61.58 | 63.19 | 61.00 | 61.88 | 295,628 | +0.70(+1.14%) |
Jan 28, 2020 | 62.34 | 63.58 | 60.61 | 61.18 | 373,968 | -0.53(-0.86%) |
Jan 27, 2020 | 60.01 | 62.60 | 59.00 | 61.71 | 381,631 | -0.42(-0.68%) |
Jan 24, 2020 | 62.63 | 62.63 | 61.03 | 62.13 | 474,400 | +0.27(+0.44%) |
Jan 23, 2020 | 64.60 | 64.60 | 61.12 | 61.86 | 472,159 | +0.46(+0.75%) |
Jan 22, 2020 | 62.57 | 63.50 | 60.70 | 61.40 | 671,727 | -0.77(-1.24%) |
Jan 21, 2020 | 67.50 | 67.73 | 62.01 | 62.17 | 509,596 | -5.36(-7.94%) |
Jan 17, 2020 | 66.65 | 68.27 | 66.39 | 67.53 | 588,200 | +0.88(+1.32%) |
Jan 16, 2020 | 69.68 | 70.98 | 64.05 | 66.65 | 965,722 | -2.91(-4.18%) |
Jan 15, 2020 | 69.26 | 70.79 | 68.61 | 69.56 | 465,181 | +0.25(+0.36%) |
Jan 14, 2020 | 66.66 | 70.40 | 66.13 | 69.31 | 923,479 | +1.81(+2.68%) |
Jan 13, 2020 | 72.20 | 72.20 | 65.90 | 67.50 | 1,507,989 | -5.59(-7.65%) |
Jan 10, 2020 | 74.22 | 76.69 | 72.83 | 73.09 | 559,900 | -0.88(-1.19%) |
Jan 09, 2020 | 73.04 | 75.49 | 72.56 | 73.97 | 634,703 | +1.46(+2.01%) |
Jan 08, 2020 | 72.77 | 73.88 | 70.05 | 72.51 | 630,258 | -0.45(-0.62%) |
Jan 07, 2020 | 71.80 | 75.52 | 71.00 | 72.96 | 540,709 | +1.40(+1.96%) |
Jan 06, 2020 | 70.64 | 71.87 | 69.88 | 71.56 | 313,426 | +0.18(+0.25%) |
Jan 03, 2020 | 68.93 | 72.18 | 68.00 | 71.38 | 298,600 | +1.12(+1.59%) |
Jan 02, 2020 | 72.28 | 72.28 | 69.61 | 70.26 | 331,538 | -1.40(-1.95%) |
Dec 31, 2019 | 71.46 | 72.56 | 71.03 | 71.66 | 217,300 | -0.06(-0.08%) |
Dec 30, 2019 | 71.75 | 72.45 | 70.10 | 71.72 | 253,107 | -0.78(-1.08%) |
Dec 27, 2019 | 74.61 | 74.61 | 71.83 | 72.50 | 292,200 | -2.12(-2.84%) |
Dec 26, 2019 | 73.73 | 74.79 | 72.78 | 74.62 | 393,316 | +1.01(+1.37%) |
Dec 24, 2019 | 71.93 | 73.98 | 71.60 | 73.61 | 187,600 | +1.78(+2.48%) |
Dec 23, 2019 | 69.96 | 73.00 | 69.21 | 71.83 | 459,466 | +2.47(+3.56%) |
Dec 20, 2019 | 70.48 | 71.81 | 67.75 | 69.36 | 673,900 | -0.63(-0.90%) |
Dec 19, 2019 | 69.75 | 70.20 | 68.33 | 69.99 | 554,318 | -0.04(-0.06%) |
Dec 18, 2019 | 71.75 | 71.85 | 69.26 | 70.03 | 488,539 | -1.95(-2.71%) |
Dec 17, 2019 | 73.38 | 73.45 | 70.26 | 71.98 | 547,587 | -1.39(-1.89%) |
Dec 16, 2019 | 75.60 | 76.09 | 68.70 | 73.37 | 911,795 | -0.60(-0.81%) |
Dec 13, 2019 | 68.66 | 74.02 | 67.60 | 73.97 | 1,235,400 | +5.09(+7.39%) |
Dec 12, 2019 | 65.22 | 69.08 | 65.07 | 68.88 | 687,793 | +3.45(+5.27%) |
Dec 11, 2019 | 65.36 | 66.85 | 64.29 | 65.43 | 418,961 | +0.44(+0.68%) |
Dec 10, 2019 | 63.10 | 65.57 | 63.00 | 64.99 | 1,024,938 | +1.99(+3.16%) |
Dec 09, 2019 | 67.50 | 70.00 | 61.57 | 63.00 | 1,000,702 | -3.05(-4.62%) |
Dec 06, 2019 | 64.32 | 66.64 | 63.20 | 66.05 | 576,300 | +1.47(+2.28%) |
Dec 05, 2019 | 65.13 | 68.47 | 64.07 | 64.58 | 761,338 | -0.80(-1.22%) |
Dec 04, 2019 | 64.08 | 65.92 | 61.66 | 65.38 | 837,869 | +1.46(+2.28%) |
Dec 03, 2019 | 64.00 | 65.61 | 61.35 | 63.92 | 2,921,196 | +9.14(+16.68%) |
Dec 02, 2019 | 55.68 | 56.22 | 53.24 | 54.78 | 546,906 | -0.88(-1.58%) |
Nov 29, 2019 | 55.84 | 56.23 | 55.07 | 55.66 | 185,600 | -0.37(-0.66%) |
Nov 27, 2019 | 56.08 | 57.00 | 55.44 | 56.03 | 452,800 | -0.04(-0.07%) |
Nov 26, 2019 | 54.71 | 56.21 | 53.76 | 56.07 | 457,539 | +1.18(+2.15%) |
Nov 25, 2019 | 52.62 | 55.00 | 52.55 | 54.89 | 258,607 | +2.86(+5.50%) |
Nov 22, 2019 | 51.13 | 52.08 | 50.87 | 52.03 | 188,900 | +1.15(+2.26%) |
Nov 21, 2019 | 53.52 | 53.52 | 50.41 | 50.88 | 419,097 | -2.64(-4.93%) |
Nov 20, 2019 | 54.27 | 54.96 | 52.35 | 53.52 | 502,457 | -1.47(-2.67%) |
Nov 19, 2019 | 52.88 | 55.31 | 51.93 | 54.99 | 455,843 | +1.93(+3.64%) |
Nov 18, 2019 | 52.86 | 54.02 | 52.39 | 53.06 | 238,619 | +0.19(+0.36%) |
Nov 15, 2019 | 52.69 | 52.89 | 51.45 | 52.87 | 276,700 | +0.31(+0.59%) |
Nov 14, 2019 | 53.38 | 53.92 | 51.06 | 52.56 | 398,650 | -1.25(-2.32%) |
Nov 13, 2019 | 53.65 | 54.50 | 52.85 | 53.81 | 235,757 | -0.16(-0.30%) |
Nov 12, 2019 | 53.79 | 54.49 | 53.01 | 53.97 | 301,619 | +0.23(+0.43%) |
Nov 11, 2019 | 53.42 | 54.08 | 52.51 | 53.74 | 280,386 | +0.11(+0.21%) |
Nov 08, 2019 | 52.88 | 54.00 | 52.12 | 53.63 | 347,600 | +0.71(+1.34%) |
Nov 07, 2019 | 50.96 | 53.15 | 50.13 | 52.92 | 444,671 | +2.19(+4.32%) |
Nov 06, 2019 | 51.01 | 51.19 | 49.60 | 50.73 | 355,714 | -0.27(-0.53%) |
Nov 05, 2019 | 51.70 | 51.70 | 49.60 | 51.00 | 572,588 | +1.42(+2.86%) |
Nov 04, 2019 | 51.81 | 51.81 | 49.41 | 49.58 | 454,704 | -1.80(-3.50%) |