Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.22 | 56.23 | 53.00 | 53.03 | 1,015,579 | -3.07(-5.48%) |
Jan 30, 2020 | 56.43 | 57.07 | 55.79 | 56.10 | 555,876 | -0.82(-1.44%) |
Jan 29, 2020 | 56.32 | 57.27 | 56.24 | 56.93 | 656,856 | +0.85(+1.51%) |
Jan 28, 2020 | 55.18 | 56.34 | 55.04 | 56.08 | 427,828 | +1.19(+2.16%) |
Jan 27, 2020 | 54.04 | 55.26 | 53.61 | 54.89 | 747,948 | -0.04(-0.06%) |
Jan 24, 2020 | 54.70 | 55.63 | 54.32 | 54.93 | 658,733 | +0.11(+0.20%) |
Jan 23, 2020 | 54.51 | 55.29 | 53.96 | 54.82 | 631,078 | +0.21(+0.39%) |
Jan 22, 2020 | 54.15 | 54.98 | 54.09 | 54.60 | 532,103 | +0.67(+1.24%) |
Jan 21, 2020 | 54.77 | 54.83 | 52.84 | 53.93 | 683,610 | -0.90(-1.65%) |
Jan 17, 2020 | 54.49 | 55.07 | 54.18 | 54.84 | 1,077,255 | +1.02(+1.89%) |
Jan 16, 2020 | 53.66 | 54.14 | 52.97 | 53.82 | 546,935 | +0.52(+0.97%) |
Jan 15, 2020 | 52.41 | 53.47 | 52.36 | 53.30 | 669,648 | +0.57(+1.08%) |
Jan 14, 2020 | 52.02 | 52.74 | 51.74 | 52.73 | 481,675 | +0.66(+1.27%) |
Jan 13, 2020 | 51.57 | 52.29 | 51.37 | 52.07 | 631,511 | +0.50(+0.97%) |
Jan 10, 2020 | 51.79 | 52.18 | 51.30 | 51.57 | 611,608 | -0.16(-0.31%) |
Jan 09, 2020 | 52.64 | 52.72 | 51.35 | 51.73 | 769,049 | -0.63(-1.19%) |
Jan 08, 2020 | 51.64 | 52.76 | 51.64 | 52.35 | 667,105 | +0.90(+1.75%) |
Jan 07, 2020 | 51.51 | 51.91 | 51.22 | 51.45 | 557,652 | -0.08(-0.16%) |
Jan 06, 2020 | 50.62 | 51.69 | 50.13 | 51.53 | 616,721 | +0.63(+1.25%) |
Jan 03, 2020 | 50.99 | 51.45 | 50.48 | 50.90 | 523,068 | -0.63(-1.21%) |
Jan 02, 2020 | 51.29 | 51.71 | 50.80 | 51.52 | 737,092 | +0.50(+0.98%) |
Dec 31, 2019 | 50.61 | 51.40 | 50.40 | 51.02 | 816,896 | +0.21(+0.42%) |
Dec 30, 2019 | 50.34 | 50.99 | 49.47 | 50.81 | 586,623 | +0.48(+0.96%) |
Dec 27, 2019 | 50.97 | 51.08 | 50.14 | 50.32 | 536,948 | -0.55(-1.09%) |
Dec 26, 2019 | 52.04 | 52.20 | 50.78 | 50.88 | 518,788 | -1.08(-2.08%) |
Dec 24, 2019 | 52.08 | 52.62 | 51.86 | 51.96 | 272,000 | -0.08(-0.15%) |
Dec 23, 2019 | 52.83 | 53.04 | 51.75 | 52.04 | 507,042 | -0.54(-1.04%) |
Dec 20, 2019 | 53.01 | 53.54 | 52.40 | 52.58 | 1,130,759 | -0.27(-0.51%) |
Dec 19, 2019 | 52.83 | 53.33 | 52.50 | 52.85 | 641,831 | -0.21(-0.40%) |
Dec 18, 2019 | 53.66 | 53.95 | 52.88 | 53.07 | 672,184 | -0.62(-1.15%) |
Dec 17, 2019 | 53.19 | 53.88 | 52.78 | 53.68 | 989,756 | +0.42(+0.79%) |
Dec 16, 2019 | 52.91 | 53.76 | 52.82 | 53.26 | 826,044 | +0.78(+1.48%) |
Dec 13, 2019 | 52.00 | 53.34 | 51.59 | 52.49 | 1,021,520 | +0.71(+1.36%) |
Dec 12, 2019 | 51.74 | 52.59 | 51.50 | 51.78 | 1,075,263 | +0.09(+0.17%) |
Dec 11, 2019 | 51.53 | 52.04 | 51.09 | 51.69 | 673,666 | -0.02(-0.03%) |
Dec 10, 2019 | 52.23 | 52.28 | 51.38 | 51.71 | 885,011 | -0.65(-1.24%) |
Dec 09, 2019 | 52.50 | 52.82 | 52.19 | 52.36 | 676,850 | -0.36(-0.68%) |
Dec 06, 2019 | 52.49 | 53.02 | 52.07 | 52.72 | 669,028 | +0.92(+1.78%) |
Dec 05, 2019 | 51.59 | 52.34 | 51.42 | 51.80 | 671,100 | +0.30(+0.59%) |
Dec 04, 2019 | 50.84 | 51.68 | 50.73 | 51.50 | 981,747 | +0.97(+1.93%) |
Dec 03, 2019 | 50.71 | 50.98 | 49.89 | 50.52 | 1,023,236 | -0.57(-1.12%) |
Dec 02, 2019 | 52.23 | 52.27 | 50.84 | 51.09 | 580,251 | -1.04(-2.00%) |
Nov 29, 2019 | 53.19 | 53.43 | 52.01 | 52.14 | 352,155 | -1.06(-2.00%) |
Nov 27, 2019 | 53.25 | 54.21 | 52.69 | 53.20 | 1,023,984 | -0.01(-0.02%) |
Nov 26, 2019 | 51.22 | 53.24 | 51.13 | 53.21 | 1,323,960 | +2.13(+4.18%) |
Nov 25, 2019 | 51.17 | 51.93 | 50.83 | 51.08 | 708,823 | -0.07(-0.14%) |
Nov 22, 2019 | 50.84 | 51.31 | 50.56 | 51.15 | 462,708 | +0.49(+0.97%) |
Nov 21, 2019 | 51.77 | 51.77 | 50.58 | 50.66 | 582,638 | -0.79(-1.53%) |
Nov 20, 2019 | 51.99 | 52.43 | 51.11 | 51.44 | 857,709 | -0.55(-1.06%) |
Nov 19, 2019 | 52.04 | 52.55 | 50.89 | 52.00 | 813,821 | +0.08(+0.15%) |
Nov 18, 2019 | 52.18 | 52.43 | 51.27 | 51.92 | 882,095 | -0.62(-1.19%) |
Nov 15, 2019 | 52.57 | 53.03 | 51.39 | 52.54 | 940,201 | +0.09(+0.17%) |
Nov 14, 2019 | 50.74 | 52.65 | 50.51 | 52.45 | 1,334,930 | +1.71(+3.36%) |
Nov 13, 2019 | 51.61 | 51.91 | 50.54 | 50.75 | 895,349 | -1.33(-2.55%) |
Nov 12, 2019 | 51.58 | 52.41 | 51.34 | 52.08 | 1,308,629 | +0.86(+1.67%) |
Nov 11, 2019 | 51.50 | 51.78 | 50.38 | 51.22 | 1,593,139 | -0.76(-1.46%) |
Nov 08, 2019 | 53.43 | 53.63 | 51.70 | 51.98 | 1,204,990 | -1.59(-2.97%) |
Nov 07, 2019 | 55.70 | 56.54 | 53.42 | 53.57 | 1,593,784 | -2.07(-3.72%) |
Nov 06, 2019 | 58.44 | 58.80 | 54.90 | 55.64 | 2,318,875 | -2.80(-4.80%) |
Nov 05, 2019 | 58.25 | 60.56 | 55.50 | 58.44 | 4,950,953 | -7.51(-11.38%) |
Nov 04, 2019 | 66.51 | 66.59 | 64.79 | 65.95 | 1,254,821 | -0.12(-0.19%) |