Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.62 | 0 | -2.56(-4.33%) | |||
Jan 30, 2020 | 59.60 | 59.65 | 57.71 | 59.18 | 0 | -0.42(-0.70%) |
Jan 29, 2020 | 59.86 | 60.62 | 59.26 | 59.60 | 0 | -0.44(-0.73%) |
Jan 28, 2020 | 59.03 | 60.12 | 58.50 | 60.04 | 0 | +1.14(+1.94%) |
Jan 27, 2020 | 60.23 | 60.49 | 58.50 | 58.90 | 0 | -0.25(-0.42%) |
Jan 26, 2020 | 60.23 | 60.49 | 58.68 | 59.15 | 0 | -1.41(-2.33%) |
Jan 25, 2020 | 62.01 | 62.46 | 60.25 | 60.56 | 0 | -0.13(-0.21%) |
Jan 24, 2020 | 60.69 | 0 | -1.34(-2.16%) | |||
Jan 23, 2020 | 62.68 | 62.69 | 61.25 | 62.03 | 0 | -0.64(-1.02%) |
Jan 22, 2020 | 64.57 | 64.58 | 62.62 | 62.67 | 0 | -1.82(-2.82%) |
Jan 21, 2020 | 65.26 | 65.35 | 64.06 | 64.49 | 0 | -0.76(-1.16%) |
Jan 20, 2020 | 65.98 | 66.00 | 64.92 | 65.25 | 0 | -0.73(-1.11%) |
Jan 19, 2020 | 65.98 | 66.00 | 65.45 | 65.98 | 0 | +0.63(+0.96%) |
Jan 18, 2020 | 64.69 | 65.60 | 64.48 | 65.35 | 0 | +0.50(+0.77%) |
Jan 17, 2020 | 64.85 | 0 | +0.17(+0.26%) | |||
Jan 16, 2020 | 64.26 | 64.97 | 63.90 | 64.68 | 0 | +0.40(+0.62%) |
Jan 15, 2020 | 64.44 | 64.60 | 63.55 | 64.28 | 0 | -0.15(-0.23%) |
Jan 14, 2020 | 64.29 | 65.05 | 63.92 | 64.43 | 0 | +0.16(+0.25%) |
Jan 13, 2020 | 65.13 | 65.27 | 63.92 | 64.27 | 0 | -0.48(-0.74%) |
Jan 12, 2020 | 65.13 | 65.13 | 64.72 | 64.75 | 0 | -0.35(-0.54%) |
Jan 11, 2020 | 65.29 | 65.66 | 64.86 | 65.10 | 0 | +0.12(+0.18%) |
Jan 10, 2020 | 64.98 | 0 | -0.34(-0.52%) | |||
Jan 09, 2020 | 66.00 | 66.10 | 64.56 | 65.32 | 0 | -0.49(-0.74%) |
Jan 08, 2020 | 71.22 | 71.75 | 64.94 | 65.81 | 0 | -2.45(-3.59%) |
Jan 07, 2020 | 68.63 | 68.75 | 67.65 | 68.26 | 0 | -0.29(-0.42%) |
Jan 06, 2020 | 69.35 | 70.74 | 68.21 | 68.55 | 0 | -1.03(-1.48%) |
Jan 05, 2020 | 69.35 | 69.95 | 69.20 | 69.58 | 0 | +0.88(+1.28%) |
Jan 04, 2020 | 66.28 | 69.50 | 66.22 | 68.70 | 0 | +0.10(+0.15%) |
Jan 03, 2020 | 68.60 | 0 | +2.37(+3.58%) | |||
Jan 02, 2020 | 66.41 | 66.58 | 65.72 | 66.23 | 0 | +0.20(+0.30%) |
Jan 01, 2020 | 66.65 | 66.93 | 65.63 | 66.03 | 0 | +0.00(+0.00%) |
Dec 31, 2019 | 66.65 | 66.93 | 65.63 | 66.03 | 0 | -2.37(-3.46%) |
Dec 30, 2019 | 68.20 | 68.99 | 68.16 | 68.40 | 0 | +0.20(+0.29%) |
Dec 28, 2019 | 67.91 | 68.33 | 67.57 | 68.20 | 0 | +0.04(+0.06%) |
Dec 27, 2019 | 68.16 | 0 | +0.17(+0.25%) | |||
Dec 26, 2019 | 67.27 | 67.99 | 67.22 | 67.99 | 0 | +0.78(+1.16%) |
Dec 25, 2019 | 66.44 | 67.26 | 66.36 | 67.21 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 66.44 | 67.26 | 66.36 | 67.21 | 0 | +0.62(+0.93%) |
Dec 23, 2019 | 66.15 | 66.62 | 65.81 | 66.59 | 0 | +0.56(+0.85%) |
Dec 22, 2019 | 66.15 | 66.16 | 66.00 | 66.03 | 0 | -0.07(-0.11%) |
Dec 21, 2019 | 66.56 | 66.72 | 65.70 | 66.10 | 0 | -0.04(-0.06%) |
Dec 20, 2019 | 66.14 | 0 | -0.45(-0.68%) | |||
Dec 19, 2019 | 66.19 | 66.78 | 66.03 | 66.59 | 0 | +0.49(+0.74%) |
Dec 18, 2019 | 65.84 | 66.43 | 65.56 | 66.10 | 0 | +0.31(+0.47%) |
Dec 17, 2019 | 65.31 | 66.24 | 65.12 | 65.79 | 0 | +0.52(+0.80%) |
Dec 16, 2019 | 65.05 | 65.66 | 64.88 | 65.27 | 0 | +0.30(+0.46%) |
Dec 15, 2019 | 65.05 | 65.07 | 64.91 | 64.97 | 0 | -0.02(-0.03%) |
Dec 14, 2019 | 64.56 | 65.79 | 64.50 | 64.99 | 0 | -0.23(-0.35%) |
Dec 13, 2019 | 65.22 | 0 | +0.72(+1.12%) | |||
Dec 12, 2019 | 63.90 | 64.85 | 63.87 | 64.50 | 0 | +0.57(+0.89%) |
Dec 11, 2019 | 64.00 | 64.26 | 63.01 | 63.93 | 0 | -0.27(-0.42%) |
Dec 10, 2019 | 64.03 | 64.69 | 63.78 | 64.20 | 0 | +0.13(+0.20%) |
Dec 09, 2019 | 64.29 | 64.50 | 63.61 | 64.07 | 0 | -0.23(-0.36%) |
Dec 08, 2019 | 64.29 | 64.44 | 64.26 | 64.30 | 0 | +0.03(+0.05%) |
Dec 07, 2019 | 63.41 | 64.88 | 62.83 | 64.27 | 0 | -0.12(-0.19%) |
Dec 06, 2019 | 64.39 | 0 | +1.11(+1.75%) | |||
Dec 05, 2019 | 62.97 | 63.91 | 62.75 | 63.28 | 0 | +0.27(+0.43%) |
Dec 04, 2019 | 61.08 | 63.51 | 61.00 | 63.01 | 0 | +1.83(+2.99%) |
Dec 03, 2019 | 61.05 | 61.58 | 60.30 | 61.18 | 0 | +0.31(+0.51%) |
Dec 02, 2019 | 60.73 | 62.09 | 60.72 | 60.87 | 0 | -0.16(-0.26%) |
Dec 01, 2019 | 60.73 | 61.10 | 60.72 | 61.03 | 0 | +0.54(+0.89%) |
Nov 29, 2019 | 60.49 | 0 | -3.43(-5.37%) | |||
Nov 28, 2019 | 63.91 | 64.00 | 63.19 | 63.92 | 0 | -0.22(-0.34%) |
Nov 27, 2019 | 64.02 | 64.60 | 63.51 | 64.14 | 0 | -0.08(-0.12%) |
Nov 26, 2019 | 63.70 | 64.32 | 63.44 | 64.22 | 0 | +0.62(+0.97%) |
Nov 25, 2019 | 63.60 | 63.80 | 62.97 | 63.60 | 0 | +0.13(+0.20%) |
Nov 24, 2019 | 63.60 | 63.62 | 63.42 | 63.47 | 0 | -0.03(-0.05%) |
Nov 23, 2019 | 63.62 | 64.27 | 62.98 | 63.50 | 0 | +0.11(+0.17%) |
Nov 22, 2019 | 63.39 | 0 | -0.29(-0.46%) | |||
Nov 21, 2019 | 62.22 | 64.03 | 61.92 | 63.68 | 0 | +1.16(+1.86%) |
Nov 20, 2019 | 60.94 | 62.80 | 60.30 | 62.52 | 0 | +1.69(+2.78%) |
Nov 19, 2019 | 62.28 | 62.57 | 60.70 | 60.83 | 0 | -1.48(-2.38%) |
Nov 18, 2019 | 63.36 | 63.57 | 61.94 | 62.31 | 0 | -0.94(-1.49%) |
Nov 17, 2019 | 63.36 | 63.48 | 63.23 | 63.25 | 0 | -0.20(-0.32%) |
Nov 16, 2019 | 62.47 | 63.65 | 61.70 | 63.45 | 0 | +0.15(+0.24%) |
Nov 15, 2019 | 63.30 | 0 | +0.90(+1.44%) | |||
Nov 14, 2019 | 62.61 | 63.21 | 62.15 | 62.40 | 0 | -0.16(-0.26%) |
Nov 13, 2019 | 61.85 | 62.74 | 61.22 | 62.56 | 0 | +0.56(+0.90%) |
Nov 12, 2019 | 62.11 | 62.85 | 61.82 | 62.00 | 0 | -0.30(-0.48%) |
Nov 11, 2019 | 62.60 | 62.76 | 61.57 | 62.30 | 0 | -0.06(-0.10%) |
Nov 10, 2019 | 62.60 | 62.61 | 62.27 | 62.36 | 0 | -0.25(-0.40%) |
Nov 09, 2019 | 62.29 | 62.70 | 60.66 | 62.61 | 0 | +0.10(+0.16%) |
Nov 08, 2019 | 62.51 | 0 | +0.12(+0.19%) | |||
Nov 07, 2019 | 61.73 | 62.89 | 61.65 | 62.39 | 0 | +0.65(+1.05%) |
Nov 06, 2019 | 62.78 | 63.32 | 61.59 | 61.74 | 0 | -1.19(-1.89%) |
Nov 05, 2019 | 62.04 | 63.19 | 61.85 | 62.93 | 0 | +0.81(+1.30%) |
Nov 04, 2019 | 61.80 | 62.78 | 61.28 | 62.12 | 0 | +0.45(+0.73%) |
Nov 03, 2019 | 61.80 | 61.85 | 61.67 | 61.67 | 0 | -0.02(-0.03%) |