Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.70 | 55.70 | 54.97 | 55.16 | 1,935 | -1.35(-2.40%) |
Jan 30, 2020 | 56.30 | 56.51 | 55.93 | 56.51 | 1,813 | +0.15(+0.26%) |
Jan 29, 2020 | 57.07 | 57.07 | 56.37 | 56.37 | 4,592 | -0.41(-0.73%) |
Jan 28, 2020 | 56.31 | 56.85 | 56.20 | 56.78 | 2,856 | +0.97(+1.74%) |
Jan 27, 2020 | 56.17 | 56.17 | 55.81 | 55.81 | 7,956 | -1.51(-2.64%) |
Jan 24, 2020 | 57.87 | 57.87 | 57.06 | 57.32 | 8,863 | -0.33(-0.57%) |
Jan 23, 2020 | 57.35 | 57.65 | 57.35 | 57.65 | 720 | +0.37(+0.65%) |
Jan 22, 2020 | 57.62 | 57.62 | 57.28 | 57.28 | 1,677 | +0.34(+0.60%) |
Jan 21, 2020 | 56.91 | 57.07 | 56.91 | 56.94 | 1,661 | -0.04(-0.07%) |
Jan 17, 2020 | 57.10 | 57.10 | 56.79 | 56.98 | 2,343 | +0.18(+0.31%) |
Jan 16, 2020 | 56.54 | 56.80 | 56.52 | 56.80 | 1,498 | +0.81(+1.44%) |
Jan 15, 2020 | 56.27 | 56.27 | 55.99 | 56.00 | 1,433 | -0.19(-0.33%) |
Jan 14, 2020 | 56.27 | 56.57 | 56.15 | 56.18 | 3,821 | -0.16(-0.29%) |
Jan 13, 2020 | 55.74 | 56.34 | 55.74 | 56.34 | 2,724 | +0.68(+1.21%) |
Jan 10, 2020 | 56.13 | 56.13 | 55.58 | 55.67 | 8,456 | -0.18(-0.31%) |
Jan 09, 2020 | 55.83 | 55.85 | 55.47 | 55.84 | 11,187 | +0.47(+0.85%) |
Jan 08, 2020 | 55.05 | 55.60 | 55.05 | 55.37 | 1,535 | +0.33(+0.60%) |
Jan 07, 2020 | 52.84 | 55.09 | 52.84 | 55.04 | 1,542 | +0.38(+0.69%) |
Jan 06, 2020 | 54.21 | 54.66 | 54.21 | 54.66 | 1,786 | -0.07(-0.13%) |
Jan 03, 2020 | 54.71 | 54.90 | 54.71 | 54.74 | 7,029 | -0.51(-0.92%) |
Jan 02, 2020 | 54.62 | 55.24 | 54.62 | 55.24 | 6,949 | +0.93(+1.70%) |
Dec 31, 2019 | 53.99 | 54.32 | 53.92 | 54.32 | 11,206 | +0.24(+0.44%) |
Dec 30, 2019 | 54.52 | 54.52 | 53.80 | 54.08 | 2,797 | -0.38(-0.70%) |
Dec 27, 2019 | 54.83 | 54.83 | 54.47 | 54.47 | 1,833 | -0.07(-0.12%) |
Dec 26, 2019 | 54.42 | 54.58 | 54.42 | 54.53 | 1,421 | +0.25(+0.47%) |
Dec 24, 2019 | 54.30 | 54.30 | 54.23 | 54.28 | 2,037 | -0.03(-0.06%) |
Dec 23, 2019 | 54.44 | 54.44 | 54.31 | 54.31 | 4,581 | +0.14(+0.26%) |
Dec 20, 2019 | 54.08 | 54.20 | 54.07 | 54.17 | 4,928 | +0.37(+0.69%) |
Dec 19, 2019 | 53.60 | 53.80 | 53.60 | 53.80 | 2,489 | +0.35(+0.65%) |
Dec 18, 2019 | 53.41 | 53.45 | 53.41 | 53.45 | 354 | +0.06(+0.11%) |
Dec 17, 2019 | 53.41 | 53.43 | 53.35 | 53.39 | 15,696 | -0.04(-0.07%) |
Dec 16, 2019 | 53.58 | 53.71 | 53.43 | 53.43 | 2,978 | +0.47(+0.88%) |
Dec 13, 2019 | 53.14 | 53.14 | 52.96 | 52.96 | 1,745 | +0.00(+0.01%) |
Dec 12, 2019 | 52.07 | 52.96 | 52.06 | 52.96 | 7,997 | +0.79(+1.52%) |
Dec 11, 2019 | 52.02 | 52.17 | 51.92 | 52.17 | 5,630 | +0.48(+0.92%) |
Dec 10, 2019 | 51.86 | 51.95 | 51.64 | 51.69 | 356,220 | -0.03(-0.05%) |
Dec 09, 2019 | 51.94 | 51.94 | 51.72 | 51.72 | 1,358 | -0.24(-0.45%) |
Dec 06, 2019 | 51.49 | 52.02 | 51.49 | 51.95 | 1,950 | +0.55(+1.08%) |
Dec 05, 2019 | 51.27 | 51.44 | 51.27 | 51.40 | 2,229 | -0.03(-0.05%) |
Dec 04, 2019 | 51.47 | 51.56 | 51.42 | 51.42 | 2,614 | +0.29(+0.56%) |
Dec 03, 2019 | 50.76 | 51.14 | 50.63 | 51.14 | 4,273 | -0.52(-1.00%) |
Dec 02, 2019 | 52.38 | 52.38 | 51.59 | 51.66 | 2,446 | -0.80(-1.53%) |
Nov 29, 2019 | 52.53 | 52.66 | 52.46 | 52.46 | 924 | -0.27(-0.51%) |
Nov 27, 2019 | 52.59 | 52.73 | 52.55 | 52.73 | 924 | +0.24(+0.45%) |
Nov 26, 2019 | 52.42 | 52.53 | 52.42 | 52.49 | 1,296 | -0.05(-0.10%) |
Nov 25, 2019 | 52.14 | 52.55 | 52.14 | 52.55 | 2,064 | +0.86(+1.67%) |
Nov 22, 2019 | 51.97 | 51.97 | 51.54 | 51.68 | 2,464 | -0.02(-0.03%) |
Nov 21, 2019 | 51.85 | 51.92 | 51.67 | 51.70 | 3,414 | -0.32(-0.62%) |
Nov 20, 2019 | 52.23 | 52.30 | 52.02 | 52.02 | 1,955 | -0.32(-0.62%) |
Nov 19, 2019 | 52.41 | 52.47 | 52.18 | 52.35 | 2,078 | +0.15(+0.29%) |
Nov 18, 2019 | 52.01 | 52.27 | 52.01 | 52.20 | 1,206 | +0.01(+0.01%) |
Nov 15, 2019 | 52.02 | 52.19 | 52.02 | 52.19 | 2,053 | +0.51(+0.99%) |
Nov 14, 2019 | 51.61 | 51.68 | 51.58 | 51.68 | 2,077 | -0.18(-0.35%) |
Nov 13, 2019 | 51.60 | 51.89 | 51.60 | 51.86 | 2,969 | +0.02(+0.03%) |
Nov 12, 2019 | 52.01 | 52.09 | 51.74 | 51.85 | 3,029 | +0.18(+0.36%) |
Nov 11, 2019 | 51.56 | 51.75 | 51.56 | 51.66 | 2,793 | -0.06(-0.11%) |
Nov 08, 2019 | 51.36 | 51.72 | 51.36 | 51.72 | 3,798 | +0.30(+0.58%) |
Nov 07, 2019 | 51.62 | 51.85 | 51.35 | 51.42 | 5,059 | +0.23(+0.45%) |
Nov 06, 2019 | 51.12 | 51.19 | 50.99 | 51.19 | 6,325 | -0.12(-0.23%) |
Nov 05, 2019 | 51.40 | 51.45 | 51.31 | 51.31 | 1,962 | +0.10(+0.20%) |
Nov 04, 2019 | 51.07 | 51.29 | 51.07 | 51.21 | 5,789 | +0.55(+1.08%) |