Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.08 | 59.95 | 57.08 | 59.01 | 46,781 | +1.97(+3.45%) |
Jan 30, 2020 | 56.21 | 57.83 | 56.06 | 57.04 | 28,946 | +1.55(+2.80%) |
Jan 29, 2020 | 55.00 | 55.60 | 54.90 | 55.49 | 10,615 | +0.10(+0.18%) |
Jan 28, 2020 | 55.51 | 56.17 | 54.96 | 55.39 | 21,329 | -1.29(-2.28%) |
Jan 27, 2020 | 57.47 | 58.10 | 56.02 | 56.68 | 43,830 | +0.68(+1.22%) |
Jan 24, 2020 | 53.30 | 56.43 | 53.27 | 56.00 | 33,680 | +2.57(+4.82%) |
Jan 23, 2020 | 52.95 | 54.45 | 52.95 | 53.42 | 23,921 | +0.67(+1.27%) |
Jan 22, 2020 | 51.99 | 52.78 | 51.69 | 52.75 | 9,680 | +0.21(+0.40%) |
Jan 21, 2020 | 51.73 | 52.60 | 51.50 | 52.54 | 17,930 | +0.97(+1.88%) |
Jan 17, 2020 | 50.99 | 51.81 | 50.80 | 51.58 | 18,417 | +0.43(+0.85%) |
Jan 16, 2020 | 51.18 | 51.77 | 50.55 | 51.14 | 19,477 | -0.51(-0.99%) |
Jan 15, 2020 | 52.05 | 52.05 | 50.95 | 51.65 | 14,921 | -0.48(-0.91%) |
Jan 14, 2020 | 53.93 | 54.52 | 51.73 | 52.13 | 24,848 | -1.84(-3.42%) |
Jan 13, 2020 | 52.64 | 54.80 | 52.64 | 53.97 | 37,634 | +1.26(+2.39%) |
Jan 10, 2020 | 52.20 | 52.83 | 51.54 | 52.72 | 12,668 | +0.31(+0.60%) |
Jan 09, 2020 | 52.32 | 52.72 | 51.89 | 52.40 | 13,233 | -0.59(-1.11%) |
Jan 08, 2020 | 53.97 | 54.13 | 52.47 | 52.99 | 21,546 | -0.86(-1.61%) |
Jan 07, 2020 | 53.93 | 54.84 | 53.54 | 53.86 | 10,236 | -0.13(-0.23%) |
Jan 06, 2020 | 55.19 | 55.82 | 53.93 | 53.98 | 25,629 | -0.70(-1.28%) |
Jan 03, 2020 | 54.45 | 55.15 | 54.01 | 54.68 | 21,419 | +1.34(+2.51%) |
Jan 02, 2020 | 51.93 | 54.09 | 51.93 | 53.34 | 15,707 | +0.67(+1.27%) |
Dec 31, 2019 | 53.11 | 53.66 | 52.56 | 52.68 | 19,206 | -0.47(-0.89%) |
Dec 30, 2019 | 52.01 | 53.46 | 51.69 | 53.15 | 14,146 | +1.14(+2.19%) |
Dec 27, 2019 | 50.67 | 52.18 | 50.67 | 52.01 | 12,948 | +0.98(+1.93%) |
Dec 26, 2019 | 50.36 | 51.10 | 50.20 | 51.02 | 12,289 | +0.71(+1.41%) |
Dec 24, 2019 | 50.59 | 51.10 | 50.30 | 50.32 | 10,607 | -0.51(-1.00%) |
Dec 23, 2019 | 51.10 | 51.72 | 50.63 | 50.82 | 26,839 | -0.67(-1.29%) |
Dec 20, 2019 | 52.35 | 52.35 | 51.45 | 51.49 | 16,741 | -0.86(-1.65%) |
Dec 19, 2019 | 52.86 | 53.18 | 52.27 | 52.35 | 14,366 | -0.51(-0.96%) |
Dec 18, 2019 | 52.70 | 53.33 | 52.19 | 52.86 | 20,660 | +0.47(+0.90%) |
Dec 17, 2019 | 51.88 | 52.86 | 51.82 | 52.39 | 17,216 | +0.53(+1.02%) |
Dec 16, 2019 | 52.08 | 52.39 | 51.53 | 51.86 | 15,734 | -0.88(-1.67%) |
Dec 13, 2019 | 52.86 | 53.33 | 51.64 | 52.74 | 12,862 | -0.24(-0.44%) |
Dec 12, 2019 | 53.92 | 53.92 | 52.35 | 52.98 | 24,062 | -0.90(-1.67%) |
Dec 11, 2019 | 53.14 | 54.00 | 52.63 | 53.88 | 18,633 | +0.74(+1.40%) |
Dec 10, 2019 | 54.04 | 54.51 | 52.94 | 53.14 | 10,004 | -0.82(-1.53%) |
Dec 09, 2019 | 52.78 | 53.96 | 52.31 | 53.96 | 16,504 | +0.71(+1.32%) |
Dec 06, 2019 | 53.41 | 54.19 | 53.03 | 53.25 | 25,417 | -1.18(-2.16%) |
Dec 05, 2019 | 53.61 | 54.86 | 53.61 | 54.43 | 40,153 | +1.33(+2.51%) |
Dec 04, 2019 | 54.04 | 54.43 | 52.90 | 53.10 | 39,252 | -1.02(-1.88%) |
Dec 03, 2019 | 55.33 | 55.68 | 53.96 | 54.11 | 45,162 | -0.71(-1.29%) |
Dec 02, 2019 | 53.72 | 55.33 | 53.49 | 54.82 | 58,064 | +1.10(+2.04%) |
Nov 29, 2019 | 54.04 | 54.08 | 53.33 | 53.72 | 10,718 | -0.27(-0.51%) |
Nov 27, 2019 | 54.70 | 54.71 | 53.80 | 54.00 | 14,827 | -0.82(-1.50%) |
Nov 26, 2019 | 54.70 | 55.21 | 54.45 | 54.82 | 24,845 | -0.08(-0.14%) |
Nov 25, 2019 | 57.13 | 57.13 | 54.82 | 54.90 | 52,451 | -3.02(-5.21%) |
Nov 22, 2019 | 58.78 | 58.90 | 57.76 | 57.92 | 15,618 | -1.02(-1.73%) |
Nov 21, 2019 | 59.13 | 60.11 | 58.87 | 58.93 | 21,362 | -0.35(-0.59%) |
Nov 20, 2019 | 60.11 | 60.40 | 58.66 | 59.29 | 35,022 | -0.67(-1.11%) |
Nov 19, 2019 | 62.07 | 62.07 | 59.50 | 59.95 | 29,199 | -2.19(-3.53%) |
Nov 18, 2019 | 62.07 | 63.01 | 61.72 | 62.15 | 17,438 | +0.12(+0.19%) |
Nov 15, 2019 | 63.32 | 63.44 | 61.99 | 62.03 | 21,564 | -2.00(-3.12%) |
Nov 14, 2019 | 63.36 | 65.02 | 63.36 | 64.03 | 15,439 | +0.90(+1.43%) |
Nov 13, 2019 | 63.75 | 64.13 | 62.46 | 63.13 | 24,118 | -0.12(-0.19%) |
Nov 12, 2019 | 63.99 | 63.99 | 62.27 | 63.24 | 17,933 | -0.47(-0.74%) |
Nov 11, 2019 | 63.72 | 64.34 | 63.52 | 63.72 | 11,553 | +0.39(+0.62%) |
Nov 08, 2019 | 65.91 | 66.73 | 63.24 | 63.32 | 15,949 | -2.59(-3.92%) |
Nov 07, 2019 | 65.24 | 66.16 | 65.01 | 65.91 | 11,509 | +0.08(+0.12%) |
Nov 06, 2019 | 64.46 | 65.91 | 64.46 | 65.83 | 15,299 | +1.37(+2.13%) |
Nov 05, 2019 | 64.26 | 64.77 | 63.83 | 64.46 | 7,362 | +0.04(+0.06%) |
Nov 04, 2019 | 63.32 | 64.54 | 63.13 | 64.42 | 18,684 | +0.43(+0.67%) |