Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.65 | 58.22 | 57.14 | 57.89 | 826,435 | -0.16(-0.27%) |
Jan 30, 2020 | 57.59 | 58.09 | 56.76 | 58.05 | 492,440 | +0.07(+0.12%) |
Jan 29, 2020 | 58.66 | 58.92 | 57.73 | 57.98 | 772,002 | -0.75(-1.28%) |
Jan 28, 2020 | 58.56 | 58.82 | 58.09 | 58.73 | 882,942 | +0.61(+1.05%) |
Jan 27, 2020 | 58.55 | 58.82 | 58.07 | 58.12 | 808,172 | -1.13(-1.90%) |
Jan 24, 2020 | 59.48 | 59.51 | 58.64 | 59.25 | 400,776 | -0.11(-0.18%) |
Jan 23, 2020 | 59.59 | 59.82 | 58.99 | 59.36 | 615,663 | -0.45(-0.75%) |
Jan 22, 2020 | 60.36 | 60.45 | 59.59 | 59.81 | 521,238 | -0.11(-0.18%) |
Jan 21, 2020 | 59.57 | 59.95 | 59.19 | 59.91 | 473,108 | +0.20(+0.33%) |
Jan 17, 2020 | 60.51 | 60.66 | 59.13 | 59.72 | 945,524 | -0.59(-0.98%) |
Jan 16, 2020 | 58.76 | 60.55 | 58.52 | 60.31 | 1,176,286 | +2.07(+3.55%) |
Jan 15, 2020 | 58.50 | 59.23 | 57.99 | 58.24 | 1,332,616 | -0.04(-0.06%) |
Jan 14, 2020 | 57.49 | 58.36 | 56.63 | 58.28 | 1,558,288 | +0.65(+1.13%) |
Jan 13, 2020 | 55.12 | 57.70 | 54.52 | 57.63 | 1,945,360 | +4.29(+8.05%) |
Jan 10, 2020 | 52.04 | 53.40 | 51.95 | 53.34 | 1,229,474 | +1.56(+3.00%) |
Jan 09, 2020 | 51.94 | 52.07 | 51.30 | 51.78 | 1,054,478 | +0.00(+0.00%) |
Jan 08, 2020 | 51.41 | 52.06 | 51.25 | 51.78 | 1,143,516 | +0.50(+0.98%) |
Jan 07, 2020 | 51.63 | 51.63 | 51.01 | 51.28 | 578,455 | -0.52(-1.00%) |
Jan 06, 2020 | 51.53 | 51.97 | 51.10 | 51.80 | 1,433,318 | -0.19(-0.36%) |
Jan 03, 2020 | 51.33 | 52.14 | 51.31 | 51.98 | 864,224 | +0.01(+0.01%) |
Jan 02, 2020 | 52.31 | 52.44 | 51.08 | 51.98 | 692,194 | -0.08(-0.16%) |
Dec 31, 2019 | 51.83 | 52.25 | 51.83 | 52.06 | 619,793 | +0.19(+0.36%) |
Dec 30, 2019 | 52.34 | 52.45 | 51.84 | 51.87 | 484,277 | -0.34(-0.65%) |
Dec 27, 2019 | 52.10 | 52.39 | 51.86 | 52.21 | 373,010 | +0.22(+0.43%) |
Dec 26, 2019 | 52.22 | 52.55 | 51.83 | 51.98 | 362,719 | -0.07(-0.13%) |
Dec 24, 2019 | 52.06 | 52.47 | 51.92 | 52.05 | 237,674 | +0.02(+0.03%) |
Dec 23, 2019 | 52.19 | 52.29 | 51.50 | 52.04 | 729,253 | +0.04(+0.07%) |
Dec 20, 2019 | 52.46 | 53.02 | 51.89 | 52.00 | 2,096,181 | -0.46(-0.88%) |
Dec 19, 2019 | 53.11 | 53.30 | 52.19 | 52.46 | 520,678 | -0.44(-0.83%) |
Dec 18, 2019 | 52.66 | 53.05 | 52.23 | 52.90 | 804,160 | +0.59(+1.13%) |
Dec 17, 2019 | 52.38 | 52.72 | 52.10 | 52.31 | 1,251,588 | +0.09(+0.17%) |
Dec 16, 2019 | 52.90 | 52.99 | 52.18 | 52.22 | 955,837 | -0.46(-0.88%) |
Dec 13, 2019 | 52.63 | 53.16 | 52.36 | 52.69 | 388,241 | -0.14(-0.27%) |
Dec 12, 2019 | 52.93 | 53.57 | 52.52 | 52.83 | 404,721 | -0.07(-0.13%) |
Dec 11, 2019 | 53.14 | 53.47 | 52.81 | 52.90 | 509,274 | -0.84(-1.56%) |
Dec 10, 2019 | 53.48 | 53.87 | 53.26 | 53.74 | 451,026 | +0.15(+0.28%) |
Dec 09, 2019 | 53.90 | 53.90 | 53.47 | 53.59 | 429,806 | -0.37(-0.69%) |
Dec 06, 2019 | 53.94 | 54.34 | 53.68 | 53.96 | 467,198 | +0.58(+1.09%) |
Dec 05, 2019 | 53.43 | 53.60 | 53.09 | 53.38 | 441,085 | +0.10(+0.18%) |
Dec 04, 2019 | 53.23 | 53.59 | 53.17 | 53.28 | 653,478 | +0.47(+0.89%) |
Dec 03, 2019 | 52.15 | 53.02 | 52.02 | 52.81 | 429,600 | +0.33(+0.63%) |
Dec 02, 2019 | 52.90 | 53.20 | 52.24 | 52.48 | 624,551 | -0.45(-0.85%) |
Nov 29, 2019 | 53.33 | 53.56 | 52.78 | 52.93 | 225,115 | -0.49(-0.92%) |
Nov 27, 2019 | 53.37 | 53.72 | 53.09 | 53.42 | 403,872 | +0.17(+0.32%) |
Nov 26, 2019 | 53.50 | 53.50 | 53.08 | 53.25 | 640,746 | -0.48(-0.89%) |
Nov 25, 2019 | 53.23 | 53.89 | 53.07 | 53.73 | 546,407 | +0.71(+1.34%) |
Nov 22, 2019 | 53.04 | 53.17 | 52.46 | 53.02 | 628,453 | +0.33(+0.63%) |
Nov 21, 2019 | 52.40 | 52.81 | 52.01 | 52.69 | 981,402 | +0.29(+0.56%) |
Nov 20, 2019 | 52.43 | 53.14 | 52.07 | 52.40 | 963,940 | -0.18(-0.34%) |
Nov 19, 2019 | 52.79 | 53.34 | 52.57 | 52.57 | 812,839 | -0.04(-0.09%) |
Nov 18, 2019 | 52.05 | 52.78 | 51.93 | 52.62 | 1,299,377 | +0.62(+1.19%) |
Nov 15, 2019 | 51.95 | 52.45 | 51.70 | 52.00 | 968,598 | +0.19(+0.38%) |
Nov 14, 2019 | 51.59 | 52.12 | 51.47 | 51.80 | 724,586 | +0.07(+0.13%) |
Nov 13, 2019 | 52.00 | 52.54 | 51.35 | 51.74 | 696,358 | -0.55(-1.05%) |
Nov 12, 2019 | 52.28 | 52.69 | 52.03 | 52.28 | 732,017 | +0.05(+0.10%) |
Nov 11, 2019 | 52.28 | 52.79 | 52.06 | 52.23 | 584,540 | -0.47(-0.89%) |
Nov 08, 2019 | 52.27 | 52.90 | 52.16 | 52.70 | 645,287 | +0.25(+0.49%) |
Nov 07, 2019 | 52.80 | 53.34 | 52.17 | 52.45 | 622,589 | +0.02(+0.03%) |
Nov 06, 2019 | 51.45 | 52.60 | 51.03 | 52.43 | 814,831 | +0.76(+1.48%) |
Nov 05, 2019 | 52.43 | 53.11 | 51.47 | 51.67 | 673,115 | -0.63(-1.20%) |
Nov 04, 2019 | 51.72 | 52.41 | 50.93 | 52.30 | 1,071,457 | +0.62(+1.20%) |