Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.41 | 54.41 | 53.92 | 53.92 | 10,596 | -1.10(-2.00%) |
Jan 30, 2020 | 55.32 | 55.32 | 54.56 | 55.02 | 6,184 | -0.44(-0.79%) |
Jan 29, 2020 | 55.59 | 56.04 | 55.35 | 55.46 | 19,112 | -0.16(-0.28%) |
Jan 28, 2020 | 55.60 | 55.80 | 55.57 | 55.61 | 15,490 | +0.34(+0.62%) |
Jan 27, 2020 | 54.62 | 55.48 | 54.34 | 55.27 | 9,794 | -0.52(-0.92%) |
Jan 24, 2020 | 56.88 | 56.88 | 55.49 | 55.79 | 10,184 | -0.71(-1.26%) |
Jan 23, 2020 | 56.24 | 56.61 | 55.81 | 56.50 | 29,004 | +0.17(+0.29%) |
Jan 22, 2020 | 56.78 | 56.78 | 56.27 | 56.33 | 31,323 | +0.02(+0.03%) |
Jan 21, 2020 | 56.46 | 56.61 | 56.27 | 56.32 | 37,415 | -0.34(-0.59%) |
Jan 17, 2020 | 56.84 | 56.86 | 56.56 | 56.65 | 7,406 | +0.15(+0.26%) |
Jan 16, 2020 | 56.13 | 56.51 | 56.03 | 56.51 | 7,046 | +0.88(+1.59%) |
Jan 15, 2020 | 55.48 | 55.80 | 55.45 | 55.62 | 12,900 | +0.17(+0.31%) |
Jan 14, 2020 | 55.22 | 55.75 | 54.85 | 55.45 | 26,212 | +0.19(+0.35%) |
Jan 13, 2020 | 54.99 | 55.28 | 54.63 | 55.26 | 13,474 | +0.36(+0.66%) |
Jan 10, 2020 | 55.08 | 55.30 | 54.78 | 54.90 | 120,054 | -0.39(-0.70%) |
Jan 09, 2020 | 55.63 | 55.67 | 55.22 | 55.28 | 10,751 | +0.15(+0.27%) |
Jan 08, 2020 | 54.89 | 55.37 | 54.81 | 55.13 | 10,399 | +0.39(+0.70%) |
Jan 07, 2020 | 54.86 | 54.87 | 54.49 | 54.75 | 50,329 | -0.15(-0.27%) |
Jan 06, 2020 | 55.01 | 55.01 | 54.48 | 54.90 | 51,496 | -0.21(-0.38%) |
Jan 03, 2020 | 54.54 | 55.28 | 54.54 | 55.11 | 19,031 | -0.27(-0.49%) |
Jan 02, 2020 | 55.93 | 55.93 | 54.82 | 55.38 | 29,224 | -0.11(-0.19%) |
Dec 31, 2019 | 55.10 | 55.73 | 55.10 | 55.48 | 12,344 | +0.18(+0.32%) |
Dec 30, 2019 | 55.71 | 55.71 | 55.14 | 55.31 | 21,918 | -0.23(-0.41%) |
Dec 27, 2019 | 56.25 | 56.25 | 55.44 | 55.54 | 25,204 | -0.57(-1.01%) |
Dec 26, 2019 | 56.11 | 56.17 | 56.03 | 56.10 | 16,031 | +0.02(+0.04%) |
Dec 24, 2019 | 55.64 | 56.08 | 55.64 | 56.08 | 7,098 | +0.44(+0.79%) |
Dec 23, 2019 | 55.89 | 55.89 | 55.34 | 55.64 | 48,498 | -0.10(-0.19%) |
Dec 20, 2019 | 55.38 | 55.74 | 55.38 | 55.74 | 20,700 | +0.47(+0.85%) |
Dec 19, 2019 | 55.35 | 55.53 | 55.22 | 55.28 | 6,275 | +0.31(+0.56%) |
Dec 18, 2019 | 54.69 | 54.99 | 54.60 | 54.97 | 13,207 | +0.31(+0.57%) |
Dec 17, 2019 | 54.47 | 54.66 | 54.10 | 54.66 | 18,555 | +0.32(+0.60%) |
Dec 16, 2019 | 54.50 | 54.81 | 54.32 | 54.33 | 13,997 | +1.19(+2.24%) |
Dec 13, 2019 | 53.36 | 53.48 | 52.95 | 53.14 | 6,076 | -0.21(-0.39%) |
Dec 12, 2019 | 53.11 | 53.73 | 52.85 | 53.35 | 20,815 | +0.21(+0.39%) |
Dec 11, 2019 | 53.10 | 53.28 | 52.99 | 53.14 | 11,545 | -0.13(-0.25%) |
Dec 10, 2019 | 53.34 | 53.44 | 53.17 | 53.28 | 9,096 | -0.05(-0.09%) |
Dec 09, 2019 | 53.50 | 53.50 | 53.32 | 53.32 | 14,417 | -0.19(-0.35%) |
Dec 06, 2019 | 53.43 | 53.75 | 53.43 | 53.51 | 7,930 | +0.47(+0.89%) |
Dec 05, 2019 | 53.08 | 53.22 | 52.89 | 53.04 | 44,312 | -0.11(-0.20%) |
Dec 04, 2019 | 52.69 | 53.18 | 52.65 | 53.14 | 131,634 | +0.79(+1.50%) |
Dec 03, 2019 | 52.13 | 52.36 | 52.06 | 52.36 | 7,540 | -0.01(-0.02%) |
Dec 02, 2019 | 52.72 | 52.80 | 52.24 | 52.37 | 13,937 | -0.49(-0.92%) |
Nov 29, 2019 | 52.61 | 52.86 | 52.61 | 52.86 | 926 | +0.06(+0.12%) |
Nov 27, 2019 | 52.70 | 52.95 | 52.70 | 52.79 | 4,943 | +0.26(+0.50%) |
Nov 26, 2019 | 52.38 | 52.71 | 52.38 | 52.53 | 12,682 | +0.17(+0.32%) |
Nov 25, 2019 | 51.52 | 52.45 | 51.52 | 52.36 | 15,381 | +1.11(+2.16%) |
Nov 22, 2019 | 51.42 | 51.42 | 51.00 | 51.26 | 8,239 | +0.02(+0.05%) |
Nov 21, 2019 | 51.36 | 51.36 | 51.16 | 51.24 | 8,535 | -0.26(-0.50%) |
Nov 20, 2019 | 51.27 | 51.70 | 51.02 | 51.49 | 10,160 | +0.12(+0.23%) |
Nov 19, 2019 | 50.98 | 51.50 | 50.97 | 51.38 | 18,165 | +0.44(+0.86%) |
Nov 18, 2019 | 51.01 | 51.07 | 50.82 | 50.94 | 6,951 | -0.11(-0.21%) |
Nov 15, 2019 | 51.14 | 51.14 | 50.89 | 51.05 | 10,607 | +0.20(+0.40%) |
Nov 14, 2019 | 50.77 | 50.98 | 50.77 | 50.84 | 9,208 | +0.09(+0.17%) |
Nov 13, 2019 | 50.48 | 50.85 | 50.47 | 50.75 | 14,789 | +0.04(+0.08%) |
Nov 12, 2019 | 50.84 | 50.92 | 50.71 | 50.71 | 11,750 | +0.08(+0.15%) |
Nov 11, 2019 | 50.48 | 50.75 | 50.48 | 50.64 | 16,945 | -0.28(-0.55%) |
Nov 08, 2019 | 50.71 | 50.92 | 50.51 | 50.92 | 23,275 | +0.29(+0.58%) |
Nov 07, 2019 | 50.97 | 51.09 | 50.59 | 50.63 | 18,645 | -0.06(-0.12%) |
Nov 06, 2019 | 51.02 | 51.02 | 50.69 | 50.69 | 27,057 | -0.31(-0.61%) |
Nov 05, 2019 | 50.66 | 51.07 | 50.49 | 51.00 | 28,437 | +0.58(+1.16%) |
Nov 04, 2019 | 50.89 | 50.89 | 50.34 | 50.41 | 10,765 | +0.00(+0.00%) |