Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 49.62 | 49.84 | 47.71 | 47.81 | 1,642,869 | -2.20(-4.40%) |
Jan 30, 2020 | 51.25 | 51.87 | 48.88 | 50.01 | 2,087,781 | -1.96(-3.76%) |
Jan 29, 2020 | 52.29 | 52.53 | 51.90 | 51.96 | 718,664 | -0.06(-0.11%) |
Jan 28, 2020 | 51.55 | 52.37 | 51.11 | 52.02 | 595,980 | +0.67(+1.31%) |
Jan 27, 2020 | 51.56 | 51.98 | 51.30 | 51.35 | 1,354,606 | -1.13(-2.15%) |
Jan 24, 2020 | 53.23 | 53.63 | 52.32 | 52.48 | 1,061,222 | -0.76(-1.43%) |
Jan 23, 2020 | 54.05 | 54.13 | 53.05 | 53.24 | 1,384,890 | -1.03(-1.89%) |
Jan 22, 2020 | 54.46 | 54.82 | 54.24 | 54.27 | 555,088 | -0.21(-0.38%) |
Jan 21, 2020 | 54.98 | 55.09 | 54.29 | 54.47 | 1,007,473 | -0.65(-1.18%) |
Jan 17, 2020 | 55.59 | 55.59 | 54.87 | 55.12 | 1,528,241 | -0.18(-0.32%) |
Jan 16, 2020 | 55.22 | 55.50 | 54.80 | 55.30 | 941,615 | +0.40(+0.72%) |
Jan 15, 2020 | 55.32 | 55.70 | 54.36 | 54.91 | 1,499,896 | -0.79(-1.42%) |
Jan 14, 2020 | 56.00 | 56.09 | 55.39 | 55.70 | 2,429,773 | -0.03(-0.05%) |
Jan 13, 2020 | 58.42 | 58.79 | 55.33 | 55.73 | 3,339,285 | -1.69(-2.94%) |
Jan 10, 2020 | 58.26 | 58.26 | 56.86 | 57.42 | 702,047 | -0.40(-0.68%) |
Jan 09, 2020 | 57.84 | 58.40 | 57.16 | 57.81 | 1,642,902 | -0.98(-1.66%) |
Jan 08, 2020 | 58.66 | 59.27 | 58.63 | 58.79 | 691,955 | +0.14(+0.24%) |
Jan 07, 2020 | 58.22 | 58.99 | 57.78 | 58.65 | 825,615 | +0.88(+1.52%) |
Jan 06, 2020 | 58.42 | 58.63 | 57.58 | 57.77 | 999,753 | -0.44(-0.76%) |
Jan 03, 2020 | 58.03 | 60.56 | 58.03 | 58.22 | 2,591,995 | +0.07(+0.12%) |
Jan 02, 2020 | 59.25 | 59.25 | 57.47 | 58.15 | 1,587,526 | -0.50(-0.86%) |
Dec 31, 2019 | 58.92 | 59.59 | 58.57 | 58.65 | 332,037 | -0.59(-1.00%) |
Dec 30, 2019 | 58.95 | 59.62 | 58.49 | 59.24 | 580,535 | +0.67(+1.15%) |
Dec 27, 2019 | 57.77 | 60.26 | 57.77 | 58.57 | 1,159,345 | +1.50(+2.63%) |
Dec 26, 2019 | 57.87 | 57.97 | 56.82 | 57.07 | 700,345 | -0.77(-1.33%) |
Dec 24, 2019 | 57.89 | 59.10 | 57.75 | 57.84 | 1,440,548 | +2.82(+5.13%) |
Dec 23, 2019 | 55.45 | 55.45 | 54.84 | 55.02 | 267,152 | -0.28(-0.50%) |
Dec 20, 2019 | 54.75 | 55.75 | 54.47 | 55.29 | 952,467 | +0.44(+0.81%) |
Dec 19, 2019 | 54.94 | 55.04 | 54.54 | 54.85 | 717,571 | +0.02(+0.04%) |
Dec 18, 2019 | 55.54 | 55.90 | 54.66 | 54.83 | 562,131 | -0.62(-1.12%) |
Dec 17, 2019 | 55.81 | 56.07 | 54.95 | 55.45 | 606,097 | -0.13(-0.23%) |
Dec 16, 2019 | 55.78 | 55.84 | 55.22 | 55.58 | 516,125 | +0.20(+0.36%) |
Dec 13, 2019 | 56.19 | 56.67 | 55.13 | 55.38 | 783,967 | -1.09(-1.92%) |
Dec 12, 2019 | 55.42 | 56.73 | 55.13 | 56.47 | 753,202 | +1.12(+2.02%) |
Dec 11, 2019 | 55.31 | 55.42 | 54.45 | 55.35 | 457,404 | +0.48(+0.88%) |
Dec 10, 2019 | 55.01 | 55.65 | 54.22 | 54.87 | 833,269 | +0.68(+1.26%) |
Dec 09, 2019 | 54.31 | 54.78 | 54.17 | 54.19 | 330,163 | -0.34(-0.62%) |
Dec 06, 2019 | 54.24 | 54.67 | 53.79 | 54.52 | 880,774 | +1.12(+2.09%) |
Dec 05, 2019 | 53.04 | 53.93 | 52.93 | 53.41 | 1,004,093 | +2.15(+4.20%) |
Dec 04, 2019 | 51.64 | 52.15 | 51.20 | 51.25 | 260,384 | -0.13(-0.25%) |
Dec 03, 2019 | 50.89 | 51.41 | 50.36 | 51.38 | 378,001 | -0.21(-0.40%) |
Dec 02, 2019 | 52.16 | 52.73 | 51.52 | 51.59 | 374,066 | -0.38(-0.72%) |
Nov 29, 2019 | 52.70 | 52.70 | 51.86 | 51.96 | 106,831 | -0.83(-1.57%) |
Nov 27, 2019 | 52.94 | 52.94 | 52.18 | 52.79 | 308,038 | +0.08(+0.15%) |
Nov 26, 2019 | 52.99 | 53.14 | 52.49 | 52.71 | 484,579 | -0.24(-0.45%) |
Nov 25, 2019 | 52.80 | 53.77 | 52.35 | 52.95 | 593,387 | +0.42(+0.81%) |
Nov 22, 2019 | 52.45 | 52.69 | 51.20 | 52.53 | 606,051 | +0.11(+0.21%) |
Nov 21, 2019 | 52.58 | 52.78 | 51.82 | 52.42 | 341,842 | +0.01(+0.02%) |
Nov 20, 2019 | 51.94 | 52.46 | 51.83 | 52.41 | 465,144 | +0.09(+0.17%) |
Nov 19, 2019 | 53.17 | 53.27 | 52.26 | 52.32 | 407,727 | -0.57(-1.08%) |
Nov 18, 2019 | 53.30 | 53.30 | 52.63 | 52.89 | 539,665 | -0.54(-1.02%) |
Nov 15, 2019 | 53.38 | 53.97 | 53.13 | 53.44 | 262,672 | +0.42(+0.80%) |
Nov 14, 2019 | 52.84 | 53.13 | 52.74 | 53.01 | 159,560 | +0.11(+0.21%) |
Nov 13, 2019 | 53.35 | 53.58 | 52.79 | 52.90 | 326,203 | -0.94(-1.74%) |
Nov 12, 2019 | 54.06 | 54.23 | 53.57 | 53.84 | 207,801 | +0.03(+0.06%) |
Nov 11, 2019 | 52.96 | 53.89 | 52.81 | 53.81 | 311,389 | +0.43(+0.81%) |
Nov 08, 2019 | 53.30 | 53.62 | 53.01 | 53.38 | 465,297 | +0.16(+0.30%) |
Nov 07, 2019 | 53.33 | 53.80 | 53.01 | 53.22 | 427,525 | +0.10(+0.19%) |
Nov 06, 2019 | 53.40 | 53.64 | 52.78 | 53.12 | 627,027 | -0.22(-0.41%) |
Nov 05, 2019 | 53.27 | 54.10 | 52.99 | 53.34 | 554,188 | +0.53(+1.01%) |
Nov 04, 2019 | 54.25 | 54.86 | 52.61 | 52.80 | 860,684 | -0.76(-1.42%) |