Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.42 | 52.42 | 49.44 | 49.53 | 90,200 | -2.84(-5.42%) |
Jan 30, 2020 | 53.13 | 53.65 | 52.06 | 52.37 | 37,928 | -1.15(-2.15%) |
Jan 29, 2020 | 53.86 | 54.08 | 53.45 | 53.52 | 60,567 | -0.18(-0.34%) |
Jan 28, 2020 | 53.52 | 54.48 | 53.24 | 53.70 | 104,975 | +0.48(+0.90%) |
Jan 27, 2020 | 51.82 | 53.69 | 51.82 | 53.22 | 67,732 | +0.47(+0.89%) |
Jan 24, 2020 | 53.19 | 53.46 | 52.36 | 52.75 | 63,900 | -0.33(-0.62%) |
Jan 23, 2020 | 52.65 | 53.78 | 52.36 | 53.08 | 80,444 | +0.33(+0.63%) |
Jan 22, 2020 | 52.59 | 52.80 | 52.21 | 52.75 | 107,382 | +0.24(+0.46%) |
Jan 21, 2020 | 52.39 | 52.77 | 51.60 | 52.51 | 55,933 | -0.22(-0.42%) |
Jan 17, 2020 | 54.09 | 54.58 | 52.00 | 52.73 | 65,600 | -0.78(-1.46%) |
Jan 16, 2020 | 51.32 | 53.78 | 51.19 | 53.51 | 105,038 | +2.40(+4.70%) |
Jan 15, 2020 | 50.72 | 51.40 | 50.07 | 51.11 | 80,426 | +0.27(+0.53%) |
Jan 14, 2020 | 51.08 | 51.82 | 50.67 | 50.84 | 89,735 | -0.26(-0.51%) |
Jan 13, 2020 | 51.51 | 51.51 | 50.09 | 51.10 | 135,223 | -0.57(-1.10%) |
Jan 10, 2020 | 50.83 | 52.36 | 50.59 | 51.67 | 115,500 | +0.83(+1.63%) |
Jan 09, 2020 | 51.46 | 51.58 | 50.71 | 50.84 | 77,163 | -0.25(-0.49%) |
Jan 08, 2020 | 53.49 | 53.56 | 51.08 | 51.09 | 53,087 | -2.26(-4.24%) |
Jan 07, 2020 | 54.09 | 54.55 | 53.22 | 53.35 | 74,488 | -0.92(-1.70%) |
Jan 06, 2020 | 53.32 | 55.74 | 53.01 | 54.27 | 102,831 | +0.71(+1.33%) |
Jan 03, 2020 | 52.64 | 53.74 | 52.29 | 53.56 | 84,900 | +0.87(+1.65%) |
Jan 02, 2020 | 52.64 | 53.35 | 52.07 | 52.69 | 84,212 | +0.43(+0.82%) |
Dec 31, 2019 | 52.04 | 52.67 | 51.74 | 52.26 | 100,400 | +0.16(+0.31%) |
Dec 30, 2019 | 52.42 | 52.42 | 51.26 | 52.10 | 55,631 | -0.46(-0.88%) |
Dec 27, 2019 | 53.87 | 53.87 | 52.30 | 52.56 | 41,100 | -1.19(-2.21%) |
Dec 26, 2019 | 54.16 | 54.36 | 53.34 | 53.75 | 38,068 | -0.40(-0.74%) |
Dec 24, 2019 | 54.00 | 54.47 | 53.78 | 54.15 | 38,400 | +0.16(+0.30%) |
Dec 23, 2019 | 53.12 | 54.81 | 52.75 | 53.99 | 54,319 | +1.09(+2.06%) |
Dec 20, 2019 | 54.14 | 54.14 | 52.56 | 52.90 | 505,600 | -1.41(-2.60%) |
Dec 19, 2019 | 54.40 | 54.94 | 53.30 | 54.31 | 75,156 | -0.09(-0.17%) |
Dec 18, 2019 | 55.43 | 55.77 | 54.34 | 54.40 | 92,661 | -1.04(-1.88%) |
Dec 17, 2019 | 55.81 | 56.00 | 54.90 | 55.44 | 52,682 | -0.36(-0.65%) |
Dec 16, 2019 | 55.71 | 56.31 | 55.33 | 55.80 | 72,568 | +0.35(+0.63%) |
Dec 13, 2019 | 55.16 | 55.87 | 54.85 | 55.45 | 53,800 | +0.32(+0.58%) |
Dec 12, 2019 | 55.92 | 56.15 | 55.07 | 55.13 | 57,565 | -0.83(-1.48%) |
Dec 11, 2019 | 56.42 | 56.44 | 55.70 | 55.96 | 39,521 | -0.47(-0.83%) |
Dec 10, 2019 | 57.09 | 57.50 | 56.13 | 56.43 | 52,977 | -0.87(-1.52%) |
Dec 09, 2019 | 56.85 | 57.89 | 56.85 | 57.30 | 57,920 | +0.21(+0.37%) |
Dec 06, 2019 | 56.45 | 57.40 | 56.10 | 57.09 | 63,300 | +1.02(+1.82%) |
Dec 05, 2019 | 55.67 | 56.46 | 55.40 | 56.07 | 75,441 | +0.50(+0.90%) |
Dec 04, 2019 | 55.50 | 56.00 | 55.20 | 55.57 | 78,496 | +0.22(+0.40%) |
Dec 03, 2019 | 54.47 | 55.40 | 54.08 | 55.35 | 100,889 | +0.32(+0.58%) |
Dec 02, 2019 | 55.74 | 55.74 | 54.35 | 55.03 | 66,750 | -0.57(-1.03%) |
Nov 29, 2019 | 55.78 | 56.17 | 54.88 | 55.60 | 36,300 | -0.29(-0.52%) |
Nov 27, 2019 | 55.97 | 56.67 | 55.59 | 55.89 | 73,600 | +0.15(+0.27%) |
Nov 26, 2019 | 56.06 | 57.05 | 55.57 | 55.74 | 66,068 | -0.12(-0.21%) |
Nov 25, 2019 | 55.51 | 56.69 | 55.39 | 55.86 | 107,169 | +0.33(+0.59%) |
Nov 22, 2019 | 56.29 | 56.60 | 55.48 | 55.53 | 34,800 | -0.56(-1.00%) |
Nov 21, 2019 | 57.49 | 57.49 | 56.00 | 56.09 | 59,457 | -1.25(-2.18%) |
Nov 20, 2019 | 57.77 | 58.84 | 56.76 | 57.34 | 64,972 | -1.02(-1.75%) |
Nov 19, 2019 | 57.65 | 59.32 | 56.91 | 58.36 | 65,354 | +1.00(+1.74%) |
Nov 18, 2019 | 57.07 | 57.83 | 56.46 | 57.36 | 96,324 | +0.42(+0.74%) |
Nov 15, 2019 | 58.36 | 58.36 | 56.93 | 56.94 | 65,000 | -0.95(-1.64%) |
Nov 14, 2019 | 58.48 | 58.56 | 57.03 | 57.89 | 67,195 | -0.45(-0.77%) |
Nov 13, 2019 | 58.56 | 58.58 | 57.43 | 58.34 | 64,034 | -0.42(-0.71%) |
Nov 12, 2019 | 59.57 | 59.90 | 58.66 | 58.76 | 63,395 | -0.81(-1.36%) |
Nov 11, 2019 | 59.55 | 59.77 | 58.23 | 59.57 | 101,630 | +0.16(+0.27%) |
Nov 08, 2019 | 57.00 | 60.00 | 55.88 | 59.41 | 252,900 | +4.48(+8.16%) |
Nov 07, 2019 | 53.75 | 55.00 | 52.56 | 54.93 | 83,102 | +1.62(+3.04%) |
Nov 06, 2019 | 54.37 | 54.45 | 53.16 | 53.31 | 77,720 | -1.51(-2.75%) |
Nov 05, 2019 | 54.21 | 54.96 | 53.31 | 54.82 | 89,010 | +0.84(+1.56%) |
Nov 04, 2019 | 53.50 | 54.19 | 53.18 | 53.98 | 114,579 | +0.26(+0.48%) |