Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.14 | 56.15 | 52.92 | 52.96 | 1,016,970 | -3.07(-5.48%) |
Jan 30, 2020 | 56.35 | 56.99 | 55.72 | 56.03 | 556,638 | -0.82(-1.44%) |
Jan 29, 2020 | 56.24 | 57.20 | 56.16 | 56.85 | 657,755 | +0.85(+1.51%) |
Jan 28, 2020 | 55.11 | 56.26 | 54.96 | 56.00 | 428,414 | +1.19(+2.16%) |
Jan 27, 2020 | 53.97 | 55.19 | 53.54 | 54.81 | 748,972 | -0.04(-0.07%) |
Jan 24, 2020 | 54.63 | 55.55 | 54.24 | 54.85 | 659,635 | +0.11(+0.20%) |
Jan 23, 2020 | 54.44 | 55.21 | 53.89 | 54.74 | 631,942 | +0.21(+0.39%) |
Jan 22, 2020 | 54.07 | 54.90 | 54.01 | 54.53 | 532,831 | +0.67(+1.24%) |
Jan 21, 2020 | 54.70 | 54.75 | 52.77 | 53.86 | 684,546 | -0.90(-1.65%) |
Jan 17, 2020 | 54.41 | 54.99 | 54.11 | 54.76 | 1,078,730 | +1.02(+1.89%) |
Jan 16, 2020 | 53.58 | 54.06 | 52.90 | 53.74 | 547,684 | +0.52(+0.97%) |
Jan 15, 2020 | 52.34 | 53.40 | 52.29 | 53.23 | 670,566 | +0.57(+1.08%) |
Jan 14, 2020 | 51.95 | 52.66 | 51.66 | 52.66 | 482,335 | +0.66(+1.27%) |
Jan 13, 2020 | 51.50 | 52.22 | 51.30 | 52.00 | 632,376 | +0.50(+0.97%) |
Jan 10, 2020 | 51.72 | 52.11 | 51.23 | 51.50 | 612,446 | -0.16(-0.31%) |
Jan 09, 2020 | 52.57 | 52.65 | 51.28 | 51.66 | 770,103 | -0.62(-1.19%) |
Jan 08, 2020 | 51.57 | 52.69 | 51.57 | 52.28 | 668,019 | +0.90(+1.75%) |
Jan 07, 2020 | 51.44 | 51.84 | 51.15 | 51.38 | 558,415 | -0.08(-0.16%) |
Jan 06, 2020 | 50.55 | 51.62 | 50.06 | 51.46 | 617,566 | +0.63(+1.25%) |
Jan 03, 2020 | 50.92 | 51.38 | 50.41 | 50.83 | 523,785 | -0.62(-1.21%) |
Jan 02, 2020 | 51.22 | 51.64 | 50.73 | 51.45 | 738,102 | +0.50(+0.98%) |
Dec 31, 2019 | 50.54 | 51.33 | 50.33 | 50.95 | 818,015 | +0.21(+0.42%) |
Dec 30, 2019 | 50.27 | 50.92 | 49.40 | 50.74 | 587,427 | +0.48(+0.96%) |
Dec 27, 2019 | 50.90 | 51.01 | 50.07 | 50.26 | 537,684 | -0.55(-1.09%) |
Dec 26, 2019 | 51.97 | 52.13 | 50.71 | 50.81 | 519,498 | -1.08(-2.08%) |
Dec 24, 2019 | 52.01 | 52.55 | 51.79 | 51.89 | 272,372 | -0.08(-0.15%) |
Dec 23, 2019 | 52.76 | 52.97 | 51.68 | 51.97 | 507,736 | -0.54(-1.04%) |
Dec 20, 2019 | 52.94 | 53.47 | 52.33 | 52.51 | 1,132,308 | -0.27(-0.51%) |
Dec 19, 2019 | 52.75 | 53.26 | 52.43 | 52.78 | 642,710 | -0.21(-0.40%) |
Dec 18, 2019 | 53.58 | 53.88 | 52.81 | 52.99 | 673,104 | -0.62(-1.15%) |
Dec 17, 2019 | 53.12 | 53.81 | 52.71 | 53.61 | 991,112 | +0.42(+0.79%) |
Dec 16, 2019 | 52.83 | 53.69 | 52.74 | 53.19 | 827,175 | +0.78(+1.48%) |
Dec 13, 2019 | 51.93 | 53.27 | 51.51 | 52.42 | 1,022,919 | +0.70(+1.36%) |
Dec 12, 2019 | 51.67 | 52.51 | 51.43 | 51.71 | 1,076,735 | +0.09(+0.17%) |
Dec 11, 2019 | 51.46 | 51.97 | 51.02 | 51.62 | 674,589 | -0.02(-0.03%) |
Dec 10, 2019 | 52.16 | 52.21 | 51.31 | 51.64 | 886,223 | -0.65(-1.24%) |
Dec 09, 2019 | 52.42 | 52.74 | 52.12 | 52.29 | 677,777 | -0.36(-0.68%) |
Dec 06, 2019 | 52.42 | 52.95 | 52.00 | 52.65 | 669,944 | +0.92(+1.78%) |
Dec 05, 2019 | 51.52 | 52.26 | 51.35 | 51.73 | 672,019 | +0.30(+0.59%) |
Dec 04, 2019 | 50.77 | 51.61 | 50.66 | 51.43 | 983,091 | +0.97(+1.93%) |
Dec 03, 2019 | 50.64 | 50.91 | 49.82 | 50.45 | 1,024,637 | -0.57(-1.12%) |
Dec 02, 2019 | 52.16 | 52.20 | 50.77 | 51.02 | 581,046 | -1.04(-2.00%) |
Nov 29, 2019 | 53.12 | 53.36 | 51.94 | 52.07 | 352,637 | -1.06(-2.00%) |
Nov 27, 2019 | 53.18 | 54.14 | 52.62 | 53.13 | 1,025,386 | -0.01(-0.02%) |
Nov 26, 2019 | 51.15 | 53.16 | 51.06 | 53.14 | 1,325,773 | +2.13(+4.18%) |
Nov 25, 2019 | 51.10 | 51.86 | 50.76 | 51.01 | 709,793 | -0.07(-0.14%) |
Nov 22, 2019 | 50.77 | 51.24 | 50.49 | 51.08 | 463,342 | +0.49(+0.97%) |
Nov 21, 2019 | 51.70 | 51.70 | 50.51 | 50.59 | 583,436 | -0.78(-1.53%) |
Nov 20, 2019 | 51.92 | 52.36 | 51.04 | 51.37 | 858,884 | -0.55(-1.06%) |
Nov 19, 2019 | 51.97 | 52.48 | 50.82 | 51.92 | 814,935 | +0.08(+0.15%) |
Nov 18, 2019 | 52.11 | 52.36 | 51.20 | 51.84 | 883,303 | -0.62(-1.19%) |
Nov 15, 2019 | 52.50 | 52.96 | 51.32 | 52.47 | 941,489 | +0.09(+0.17%) |
Nov 14, 2019 | 50.67 | 52.58 | 50.44 | 52.38 | 1,336,759 | +1.70(+3.36%) |
Nov 13, 2019 | 51.54 | 51.84 | 50.48 | 50.68 | 896,575 | -1.33(-2.55%) |
Nov 12, 2019 | 51.51 | 52.33 | 51.27 | 52.01 | 1,310,421 | +0.86(+1.67%) |
Nov 11, 2019 | 51.43 | 51.71 | 50.31 | 51.15 | 1,595,321 | -0.76(-1.46%) |
Nov 08, 2019 | 53.36 | 53.55 | 51.63 | 51.91 | 1,206,640 | -1.59(-2.97%) |
Nov 07, 2019 | 55.62 | 56.46 | 53.34 | 53.49 | 1,595,967 | -2.07(-3.72%) |
Nov 06, 2019 | 58.36 | 58.72 | 54.82 | 55.56 | 2,322,051 | -2.80(-4.80%) |
Nov 05, 2019 | 58.17 | 60.47 | 55.42 | 58.36 | 4,957,733 | -7.50(-11.38%) |
Nov 04, 2019 | 66.42 | 66.50 | 64.70 | 65.86 | 1,256,539 | -0.12(-0.19%) |