Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 47.27 | 47.33 | 46.57 | 46.71 | 37,389 | -1.13(-2.37%) |
Jan 30, 2020 | 47.52 | 48.05 | 46.88 | 47.84 | 36,539 | -0.07(-0.15%) |
Jan 29, 2020 | 49.05 | 49.05 | 47.31 | 47.91 | 21,504 | -1.56(-3.15%) |
Jan 28, 2020 | 48.51 | 49.65 | 48.48 | 49.47 | 30,560 | +1.28(+2.65%) |
Jan 27, 2020 | 48.27 | 49.35 | 48.20 | 48.20 | 25,717 | -2.36(-4.67%) |
Jan 24, 2020 | 51.28 | 51.39 | 50.00 | 50.56 | 9,453 | -1.25(-2.42%) |
Jan 23, 2020 | 51.63 | 51.88 | 51.39 | 51.81 | 14,114 | -1.10(-2.08%) |
Jan 22, 2020 | 53.09 | 53.23 | 52.80 | 52.91 | 9,347 | -0.53(-1.00%) |
Jan 21, 2020 | 54.26 | 54.26 | 53.23 | 53.44 | 7,580 | -1.70(-3.08%) |
Jan 17, 2020 | 55.71 | 55.92 | 55.07 | 55.14 | 10,017 | +1.31(+2.43%) |
Jan 16, 2020 | 53.76 | 54.29 | 53.44 | 53.83 | 2,325 | +0.61(+1.14%) |
Jan 15, 2020 | 53.44 | 53.90 | 53.19 | 53.23 | 14,986 | -1.17(-2.15%) |
Jan 14, 2020 | 54.96 | 54.96 | 54.40 | 54.40 | 5,474 | -0.85(-1.54%) |
Jan 13, 2020 | 55.60 | 55.71 | 55.18 | 55.25 | 11,574 | +0.55(+1.00%) |
Jan 10, 2020 | 55.60 | 55.60 | 54.68 | 54.70 | 12,867 | -1.50(-2.68%) |
Jan 09, 2020 | 57.62 | 57.76 | 55.96 | 56.20 | 4,522 | -0.50(-0.87%) |
Jan 08, 2020 | 55.39 | 57.20 | 54.93 | 56.70 | 27,307 | +1.07(+1.92%) |
Jan 07, 2020 | 54.96 | 55.64 | 54.75 | 55.63 | 4,278 | +0.81(+1.47%) |
Jan 06, 2020 | 53.33 | 55.07 | 53.33 | 54.82 | 3,791 | +0.82(+1.51%) |
Jan 03, 2020 | 55.00 | 55.74 | 53.90 | 54.01 | 5,784 | -2.55(-4.51%) |
Jan 02, 2020 | 57.59 | 57.59 | 55.92 | 56.56 | 8,795 | -1.81(-3.10%) |
Dec 31, 2019 | 57.73 | 58.61 | 57.27 | 58.37 | 9,876 | +1.66(+2.93%) |
Dec 30, 2019 | 58.01 | 58.19 | 56.70 | 56.70 | 14,979 | +0.64(+1.14%) |
Dec 27, 2019 | 55.89 | 56.06 | 55.81 | 56.06 | 6,377 | -0.37(-0.65%) |
Dec 26, 2019 | 56.67 | 57.09 | 56.35 | 56.43 | 5,107 | -0.45(-0.79%) |
Dec 24, 2019 | 57.55 | 57.83 | 56.58 | 56.88 | 1,410 | -0.40(-0.70%) |
Dec 23, 2019 | 56.69 | 57.78 | 56.55 | 57.28 | 8,126 | +0.41(+0.73%) |
Dec 20, 2019 | 57.60 | 57.89 | 56.86 | 56.86 | 5,729 | -0.28(-0.49%) |
Dec 19, 2019 | 57.89 | 58.03 | 56.72 | 57.15 | 13,009 | -0.30(-0.52%) |
Dec 18, 2019 | 56.37 | 57.68 | 56.19 | 57.45 | 6,817 | +1.40(+2.50%) |
Dec 17, 2019 | 55.31 | 56.44 | 55.21 | 56.04 | 12,941 | +0.20(+0.36%) |
Dec 16, 2019 | 55.12 | 56.23 | 55.12 | 55.84 | 15,481 | +1.55(+2.86%) |
Dec 13, 2019 | 55.56 | 56.44 | 53.73 | 54.29 | 32,422 | -2.01(-3.57%) |
Dec 12, 2019 | 54.33 | 57.08 | 54.31 | 56.30 | 29,758 | +2.57(+4.79%) |
Dec 11, 2019 | 54.22 | 54.33 | 53.30 | 53.73 | 22,537 | -1.23(-2.25%) |
Dec 10, 2019 | 54.22 | 55.24 | 54.19 | 54.96 | 3,236 | -0.04(-0.06%) |
Dec 09, 2019 | 54.50 | 55.03 | 54.47 | 55.00 | 5,511 | -0.42(-0.76%) |
Dec 06, 2019 | 55.84 | 55.91 | 54.54 | 55.42 | 7,772 | +1.09(+2.01%) |
Dec 05, 2019 | 54.96 | 54.96 | 54.11 | 54.33 | 10,664 | +0.71(+1.31%) |
Dec 04, 2019 | 53.02 | 54.22 | 52.95 | 53.62 | 20,770 | +1.55(+2.98%) |
Dec 03, 2019 | 53.44 | 53.59 | 51.47 | 52.07 | 49,332 | -3.45(-6.22%) |
Dec 02, 2019 | 54.11 | 55.84 | 54.11 | 55.52 | 7,955 | +2.04(+3.82%) |
Nov 29, 2019 | 53.44 | 54.19 | 53.30 | 53.48 | 16,508 | +0.38(+0.72%) |
Nov 27, 2019 | 53.27 | 53.34 | 52.95 | 53.10 | 5,502 | +0.46(+0.87%) |
Nov 26, 2019 | 52.70 | 52.77 | 52.11 | 52.64 | 14,763 | -0.88(-1.64%) |
Nov 25, 2019 | 53.59 | 53.73 | 53.27 | 53.52 | 18,645 | -0.49(-0.91%) |
Nov 22, 2019 | 54.01 | 54.26 | 53.69 | 54.01 | 11,147 | -0.18(-0.33%) |
Nov 21, 2019 | 54.36 | 54.85 | 53.87 | 54.19 | 24,913 | +0.88(+1.65%) |
Nov 20, 2019 | 54.08 | 54.15 | 53.06 | 53.30 | 15,247 | -1.66(-3.01%) |
Nov 19, 2019 | 55.74 | 55.84 | 54.82 | 54.96 | 80,455 | -1.34(-2.38%) |
Nov 18, 2019 | 56.05 | 56.41 | 55.60 | 56.30 | 23,235 | -0.28(-0.50%) |
Nov 15, 2019 | 57.01 | 57.01 | 56.12 | 56.58 | 40,477 | +0.14(+0.25%) |
Nov 14, 2019 | 56.55 | 56.72 | 55.77 | 56.44 | 49,511 | -1.83(-3.15%) |
Nov 13, 2019 | 57.78 | 58.49 | 57.57 | 58.27 | 70,799 | -1.06(-1.78%) |
Nov 12, 2019 | 59.90 | 60.50 | 59.01 | 59.33 | 23,517 | -0.81(-1.35%) |
Nov 11, 2019 | 59.65 | 60.60 | 59.47 | 60.14 | 4,745 | -0.21(-0.35%) |
Nov 08, 2019 | 60.04 | 60.50 | 58.80 | 60.35 | 63,794 | +0.90(+1.52%) |
Nov 07, 2019 | 58.42 | 60.71 | 58.34 | 59.45 | 77,066 | +3.01(+5.33%) |
Nov 06, 2019 | 56.41 | 57.18 | 55.95 | 56.44 | 45,193 | -1.09(-1.90%) |
Nov 05, 2019 | 57.36 | 57.99 | 57.15 | 57.53 | 22,233 | +1.94(+3.49%) |
Nov 04, 2019 | 55.35 | 55.88 | 55.03 | 55.60 | 37,980 | +2.08(+3.89%) |