Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.95 | 62.94 | 61.72 | 62.30 | 429,997 | +2.79(+4.69%) |
Jan 30, 2020 | 60.75 | 61.32 | 59.26 | 59.51 | 441,070 | +1.29(+2.21%) |
Jan 29, 2020 | 57.55 | 58.24 | 57.28 | 58.22 | 171,451 | -0.62(-1.06%) |
Jan 28, 2020 | 59.68 | 60.13 | 58.41 | 58.85 | 176,759 | -0.88(-1.47%) |
Jan 27, 2020 | 61.48 | 61.85 | 58.94 | 59.73 | 308,645 | +4.49(+8.12%) |
Jan 24, 2020 | 54.15 | 55.83 | 54.02 | 55.24 | 93,687 | +1.40(+2.59%) |
Jan 23, 2020 | 54.70 | 55.19 | 53.65 | 53.84 | 86,218 | +1.39(+2.64%) |
Jan 22, 2020 | 51.92 | 52.85 | 51.82 | 52.46 | 32,688 | -1.19(-2.22%) |
Jan 21, 2020 | 53.12 | 53.67 | 52.89 | 53.65 | 57,435 | +4.56(+9.28%) |
Jan 17, 2020 | 49.29 | 49.45 | 49.06 | 49.09 | 8,712 | -0.51(-1.02%) |
Jan 16, 2020 | 49.73 | 49.83 | 49.56 | 49.60 | 12,009 | -0.57(-1.14%) |
Jan 15, 2020 | 49.98 | 50.26 | 49.96 | 50.17 | 6,696 | +0.53(+1.07%) |
Jan 14, 2020 | 49.84 | 49.97 | 49.59 | 49.64 | 36,466 | +0.86(+1.76%) |
Jan 13, 2020 | 49.74 | 49.75 | 48.75 | 48.78 | 13,587 | -1.63(-3.24%) |
Jan 10, 2020 | 50.48 | 50.71 | 50.19 | 50.41 | 6,867 | -0.33(-0.65%) |
Jan 09, 2020 | 50.76 | 51.04 | 50.69 | 50.74 | 14,122 | -0.93(-1.79%) |
Jan 08, 2020 | 52.37 | 52.37 | 51.14 | 51.67 | 20,150 | +0.13(+0.25%) |
Jan 07, 2020 | 51.60 | 51.74 | 51.42 | 51.54 | 15,380 | +0.20(+0.40%) |
Jan 06, 2020 | 51.75 | 51.75 | 51.32 | 51.34 | 30,841 | -0.46(-0.89%) |
Jan 03, 2020 | 51.74 | 51.81 | 51.08 | 51.79 | 33,210 | +2.03(+4.08%) |
Jan 02, 2020 | 50.90 | 50.90 | 49.76 | 49.76 | 25,136 | -2.86(-5.43%) |
Dec 31, 2019 | 53.06 | 53.20 | 52.55 | 52.62 | 12,300 | -0.43(-0.80%) |
Dec 30, 2019 | 52.20 | 53.05 | 52.11 | 53.05 | 10,303 | +0.60(+1.15%) |
Dec 27, 2019 | 52.41 | 52.74 | 52.17 | 52.45 | 26,035 | -0.48(-0.90%) |
Dec 26, 2019 | 53.67 | 53.67 | 52.86 | 52.93 | 19,171 | -1.21(-2.23%) |
Dec 24, 2019 | 53.92 | 54.18 | 53.92 | 54.13 | 9,942 | +0.07(+0.13%) |
Dec 23, 2019 | 54.20 | 54.39 | 54.06 | 54.06 | 16,147 | +0.07(+0.13%) |
Dec 20, 2019 | 54.13 | 54.13 | 53.74 | 53.99 | 20,130 | -0.48(-0.87%) |
Dec 19, 2019 | 54.81 | 54.81 | 54.45 | 54.47 | 8,133 | +0.34(+0.62%) |
Dec 18, 2019 | 54.07 | 54.35 | 54.07 | 54.13 | 11,063 | -0.37(-0.69%) |
Dec 17, 2019 | 54.75 | 54.89 | 54.29 | 54.51 | 21,322 | -1.54(-2.74%) |
Dec 16, 2019 | 56.21 | 56.21 | 55.84 | 56.04 | 24,121 | -1.35(-2.36%) |
Dec 13, 2019 | 56.48 | 57.43 | 55.39 | 57.40 | 45,600 | +0.38(+0.67%) |
Dec 12, 2019 | 59.24 | 59.24 | 56.85 | 57.02 | 75,886 | -2.21(-3.73%) |
Dec 11, 2019 | 60.08 | 60.09 | 58.96 | 59.23 | 25,830 | -2.22(-3.61%) |
Dec 10, 2019 | 61.64 | 61.68 | 61.25 | 61.45 | 17,867 | -0.50(-0.80%) |
Dec 09, 2019 | 61.30 | 61.96 | 61.12 | 61.94 | 11,333 | +0.50(+0.81%) |
Dec 06, 2019 | 61.01 | 61.45 | 61.01 | 61.45 | 21,773 | -0.94(-1.51%) |
Dec 05, 2019 | 62.31 | 62.53 | 62.12 | 62.39 | 15,365 | -0.03(-0.05%) |
Dec 04, 2019 | 62.29 | 62.49 | 62.24 | 62.42 | 20,120 | -0.66(-1.04%) |
Dec 03, 2019 | 63.41 | 64.04 | 63.07 | 63.08 | 33,204 | +0.85(+1.37%) |
Dec 02, 2019 | 61.76 | 62.43 | 61.76 | 62.23 | 25,803 | -0.01(-0.02%) |
Nov 29, 2019 | 62.38 | 62.51 | 62.05 | 62.24 | 29,270 | +3.07(+5.20%) |
Nov 27, 2019 | 59.43 | 59.43 | 59.00 | 59.16 | 5,751 | +0.05(+0.09%) |
Nov 26, 2019 | 59.56 | 59.80 | 58.95 | 59.11 | 12,750 | -0.16(-0.26%) |
Nov 25, 2019 | 60.02 | 60.02 | 59.13 | 59.27 | 24,582 | -2.06(-3.37%) |
Nov 22, 2019 | 61.13 | 61.64 | 61.02 | 61.33 | 15,508 | +0.15(+0.25%) |
Nov 21, 2019 | 61.67 | 61.88 | 61.15 | 61.18 | 21,973 | +0.25(+0.42%) |
Nov 20, 2019 | 60.52 | 61.36 | 60.32 | 60.92 | 24,869 | +0.64(+1.07%) |
Nov 19, 2019 | 59.86 | 60.51 | 59.71 | 60.28 | 26,708 | -1.22(-1.98%) |
Nov 18, 2019 | 61.38 | 61.51 | 61.08 | 61.50 | 48,171 | -0.44(-0.71%) |
Nov 15, 2019 | 62.12 | 62.25 | 61.76 | 61.94 | 27,832 | -0.22(-0.36%) |
Nov 14, 2019 | 62.31 | 62.85 | 62.10 | 62.16 | 25,732 | +0.41(+0.66%) |
Nov 13, 2019 | 61.98 | 62.14 | 61.47 | 61.75 | 57,263 | +1.54(+2.55%) |
Nov 12, 2019 | 59.77 | 60.37 | 59.54 | 60.21 | 22,252 | +0.90(+1.51%) |
Nov 11, 2019 | 60.08 | 60.08 | 59.17 | 59.32 | 22,645 | +1.99(+3.46%) |
Nov 08, 2019 | 57.21 | 57.76 | 57.04 | 57.33 | 28,141 | +0.77(+1.36%) |
Nov 07, 2019 | 56.47 | 56.72 | 56.01 | 56.56 | 33,040 | -0.96(-1.68%) |
Nov 06, 2019 | 57.06 | 57.53 | 56.82 | 57.52 | 34,402 | +0.23(+0.41%) |
Nov 05, 2019 | 57.41 | 57.63 | 57.17 | 57.29 | 26,312 | -0.73(-1.26%) |
Nov 04, 2019 | 57.56 | 58.16 | 57.49 | 58.02 | 36,856 | -1.37(-2.31%) |