Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 40.77 | 41.20 | 38.99 | 39.32 | 525,969 | -1.96(-4.75%) |
Jan 30, 2020 | 41.15 | 42.33 | 40.32 | 41.28 | 549,902 | -0.34(-0.81%) |
Jan 29, 2020 | 41.93 | 42.01 | 41.04 | 41.61 | 870,098 | -0.34(-0.80%) |
Jan 28, 2020 | 42.70 | 42.99 | 41.35 | 41.95 | 608,866 | -0.40(-0.94%) |
Jan 27, 2020 | 42.72 | 42.91 | 41.60 | 42.34 | 759,102 | -1.30(-2.99%) |
Jan 24, 2020 | 45.61 | 45.61 | 42.23 | 43.65 | 722,569 | -1.97(-4.32%) |
Jan 23, 2020 | 46.14 | 46.14 | 44.87 | 45.62 | 481,218 | -0.88(-1.89%) |
Jan 22, 2020 | 47.69 | 47.87 | 45.36 | 46.50 | 894,120 | -1.15(-2.42%) |
Jan 21, 2020 | 50.46 | 50.46 | 47.29 | 47.65 | 517,844 | -2.94(-5.81%) |
Jan 17, 2020 | 52.65 | 52.86 | 49.48 | 50.59 | 628,332 | -1.87(-3.56%) |
Jan 16, 2020 | 51.42 | 53.39 | 51.42 | 52.45 | 272,255 | +1.60(+3.15%) |
Jan 15, 2020 | 53.00 | 53.26 | 49.93 | 50.85 | 660,096 | -2.25(-4.24%) |
Jan 14, 2020 | 54.52 | 54.60 | 52.63 | 53.10 | 468,439 | -1.66(-3.02%) |
Jan 13, 2020 | 53.45 | 54.90 | 53.04 | 54.76 | 305,826 | +1.40(+2.63%) |
Jan 10, 2020 | 54.09 | 54.60 | 53.26 | 53.35 | 311,675 | -0.85(-1.56%) |
Jan 09, 2020 | 54.01 | 54.93 | 53.60 | 54.20 | 398,517 | +0.26(+0.48%) |
Jan 08, 2020 | 54.87 | 55.37 | 53.41 | 53.94 | 409,748 | -0.93(-1.70%) |
Jan 07, 2020 | 55.29 | 55.65 | 54.34 | 54.87 | 475,933 | -0.33(-0.59%) |
Jan 06, 2020 | 55.96 | 57.42 | 55.14 | 55.20 | 506,070 | -0.91(-1.62%) |
Jan 03, 2020 | 55.85 | 56.81 | 55.70 | 56.11 | 318,360 | +0.05(+0.10%) |
Jan 02, 2020 | 55.19 | 56.97 | 55.19 | 56.06 | 304,963 | +1.32(+2.41%) |
Dec 31, 2019 | 54.15 | 55.30 | 54.15 | 54.74 | 203,152 | +0.34(+0.62%) |
Dec 30, 2019 | 54.58 | 55.36 | 54.30 | 54.40 | 228,273 | -0.11(-0.20%) |
Dec 27, 2019 | 54.58 | 54.90 | 54.21 | 54.51 | 111,144 | -0.02(-0.03%) |
Dec 26, 2019 | 54.38 | 54.85 | 54.14 | 54.52 | 213,262 | +0.08(+0.14%) |
Dec 24, 2019 | 53.89 | 54.90 | 53.28 | 54.45 | 280,088 | +0.63(+1.16%) |
Dec 23, 2019 | 53.82 | 54.36 | 53.14 | 53.82 | 501,093 | +0.10(+0.18%) |
Dec 20, 2019 | 55.70 | 55.96 | 53.33 | 53.72 | 1,346,314 | -2.06(-3.69%) |
Dec 19, 2019 | 57.24 | 57.65 | 55.19 | 55.78 | 282,419 | -1.47(-2.57%) |
Dec 18, 2019 | 56.23 | 57.55 | 56.23 | 57.25 | 301,469 | +0.88(+1.56%) |
Dec 17, 2019 | 58.55 | 58.78 | 55.47 | 56.38 | 315,184 | -2.14(-3.65%) |
Dec 16, 2019 | 56.83 | 59.29 | 56.64 | 58.51 | 277,121 | +2.04(+3.61%) |
Dec 13, 2019 | 58.95 | 59.07 | 56.12 | 56.48 | 541,173 | -2.76(-4.66%) |
Dec 12, 2019 | 57.56 | 59.56 | 57.05 | 59.24 | 746,150 | +1.69(+2.94%) |
Dec 11, 2019 | 57.98 | 58.02 | 57.11 | 57.54 | 211,913 | -0.41(-0.71%) |
Dec 10, 2019 | 57.72 | 58.17 | 57.37 | 57.96 | 245,024 | +0.29(+0.50%) |
Dec 09, 2019 | 57.51 | 58.56 | 57.30 | 57.67 | 379,818 | +0.25(+0.44%) |
Dec 06, 2019 | 56.91 | 57.68 | 56.67 | 57.41 | 241,424 | +1.14(+2.02%) |
Dec 05, 2019 | 56.73 | 56.80 | 55.89 | 56.28 | 255,241 | -0.27(-0.49%) |
Dec 04, 2019 | 56.12 | 57.22 | 55.62 | 56.55 | 148,165 | +0.82(+1.46%) |
Dec 03, 2019 | 55.06 | 55.94 | 54.09 | 55.74 | 189,900 | +0.18(+0.33%) |
Dec 02, 2019 | 56.44 | 56.70 | 54.75 | 55.55 | 239,533 | -0.99(-1.75%) |
Nov 29, 2019 | 57.04 | 57.18 | 56.30 | 56.54 | 74,576 | -0.81(-1.41%) |
Nov 27, 2019 | 57.43 | 57.99 | 56.56 | 57.35 | 198,041 | +0.11(+0.19%) |
Nov 26, 2019 | 57.47 | 58.02 | 57.14 | 57.25 | 513,308 | +0.01(+0.01%) |
Nov 25, 2019 | 56.92 | 58.44 | 56.91 | 57.24 | 323,853 | +0.50(+0.88%) |
Nov 22, 2019 | 57.19 | 57.75 | 56.42 | 56.74 | 630,122 | -0.32(-0.56%) |
Nov 21, 2019 | 56.98 | 57.45 | 55.73 | 57.06 | 346,257 | +0.16(+0.28%) |
Nov 20, 2019 | 57.12 | 57.90 | 56.79 | 56.90 | 1,335,094 | -0.34(-0.60%) |
Nov 19, 2019 | 57.37 | 57.59 | 56.81 | 57.24 | 243,389 | +0.06(+0.11%) |
Nov 18, 2019 | 57.75 | 57.75 | 56.24 | 57.18 | 301,462 | -0.79(-1.36%) |
Nov 15, 2019 | 58.49 | 58.85 | 57.61 | 57.97 | 427,729 | -0.34(-0.59%) |
Nov 14, 2019 | 57.53 | 58.54 | 57.53 | 58.31 | 217,171 | +0.80(+1.40%) |
Nov 13, 2019 | 56.95 | 58.03 | 56.31 | 57.50 | 565,527 | +0.08(+0.13%) |
Nov 12, 2019 | 59.12 | 59.12 | 57.24 | 57.43 | 288,466 | -1.55(-2.62%) |
Nov 11, 2019 | 60.58 | 60.58 | 58.66 | 58.98 | 272,665 | -2.02(-3.31%) |
Nov 08, 2019 | 59.89 | 61.51 | 59.89 | 60.99 | 353,496 | +1.11(+1.86%) |
Nov 07, 2019 | 61.57 | 61.89 | 58.40 | 59.88 | 247,694 | -1.05(-1.73%) |
Nov 06, 2019 | 60.14 | 61.01 | 59.81 | 60.93 | 515,448 | +0.71(+1.17%) |
Nov 05, 2019 | 59.45 | 60.78 | 58.95 | 60.23 | 266,763 | +1.15(+1.95%) |
Nov 04, 2019 | 60.71 | 60.72 | 58.69 | 59.07 | 217,126 | -0.86(-1.44%) |