Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 55.07 | 55.17 | 53.67 | 54.11 | 111,118 | -1.33(-2.39%) |
Jan 30, 2020 | 54.77 | 55.48 | 54.19 | 55.43 | 112,937 | +0.18(+0.32%) |
Jan 29, 2020 | 56.96 | 56.98 | 55.09 | 55.25 | 91,421 | -1.53(-2.70%) |
Jan 28, 2020 | 56.60 | 57.09 | 56.28 | 56.79 | 79,890 | +0.49(+0.87%) |
Jan 27, 2020 | 55.79 | 56.63 | 55.63 | 56.30 | 82,006 | -0.33(-0.58%) |
Jan 24, 2020 | 57.92 | 57.92 | 56.30 | 56.63 | 85,120 | -1.24(-2.14%) |
Jan 23, 2020 | 57.98 | 58.07 | 56.78 | 57.86 | 98,177 | -0.23(-0.39%) |
Jan 22, 2020 | 59.17 | 59.48 | 58.07 | 58.09 | 84,561 | -0.84(-1.42%) |
Jan 21, 2020 | 58.76 | 59.28 | 58.42 | 58.93 | 114,439 | -0.16(-0.27%) |
Jan 17, 2020 | 59.82 | 59.85 | 58.98 | 59.09 | 69,662 | -0.32(-0.54%) |
Jan 16, 2020 | 59.03 | 59.73 | 59.03 | 59.41 | 80,751 | +0.73(+1.24%) |
Jan 15, 2020 | 58.15 | 59.21 | 58.12 | 58.68 | 81,467 | +0.57(+0.98%) |
Jan 14, 2020 | 57.86 | 58.38 | 57.24 | 58.11 | 109,666 | -0.01(-0.02%) |
Jan 13, 2020 | 56.76 | 58.16 | 56.56 | 58.12 | 69,406 | +1.30(+2.28%) |
Jan 10, 2020 | 56.83 | 57.23 | 56.25 | 56.83 | 101,582 | +0.21(+0.37%) |
Jan 09, 2020 | 56.85 | 56.94 | 56.39 | 56.62 | 159,988 | -0.02(-0.04%) |
Jan 08, 2020 | 56.49 | 56.87 | 56.26 | 56.64 | 71,365 | +0.06(+0.11%) |
Jan 07, 2020 | 56.30 | 56.61 | 55.84 | 56.58 | 59,554 | +0.02(+0.04%) |
Jan 06, 2020 | 57.35 | 57.58 | 56.20 | 56.56 | 78,380 | -1.22(-2.10%) |
Jan 03, 2020 | 56.83 | 57.86 | 56.64 | 57.77 | 127,781 | +0.16(+0.28%) |
Jan 02, 2020 | 57.84 | 57.84 | 56.75 | 57.61 | 63,870 | +0.45(+0.78%) |
Dec 31, 2019 | 57.20 | 57.73 | 57.11 | 57.16 | 79,627 | -0.21(-0.36%) |
Dec 30, 2019 | 57.05 | 57.85 | 56.34 | 57.37 | 67,074 | +0.50(+0.88%) |
Dec 27, 2019 | 56.73 | 56.96 | 56.09 | 56.87 | 105,434 | +0.25(+0.44%) |
Dec 26, 2019 | 56.58 | 56.94 | 56.32 | 56.63 | 64,215 | +0.05(+0.09%) |
Dec 24, 2019 | 56.58 | 56.81 | 55.62 | 56.58 | 38,157 | +0.23(+0.41%) |
Dec 23, 2019 | 57.38 | 57.38 | 56.00 | 56.35 | 77,615 | -0.63(-1.10%) |
Dec 20, 2019 | 58.15 | 58.38 | 56.80 | 56.97 | 562,114 | -1.39(-2.39%) |
Dec 19, 2019 | 58.43 | 58.54 | 57.50 | 58.37 | 81,646 | +0.07(+0.12%) |
Dec 18, 2019 | 58.60 | 58.60 | 57.18 | 58.30 | 103,144 | -0.29(-0.49%) |
Dec 17, 2019 | 57.41 | 58.64 | 56.83 | 58.59 | 131,492 | +1.42(+2.49%) |
Dec 16, 2019 | 58.04 | 58.60 | 56.91 | 57.16 | 197,026 | -0.23(-0.40%) |
Dec 13, 2019 | 58.41 | 58.41 | 56.96 | 57.39 | 93,986 | -1.18(-2.01%) |
Dec 12, 2019 | 57.68 | 58.97 | 57.68 | 58.57 | 58,351 | +0.88(+1.52%) |
Dec 11, 2019 | 56.84 | 57.81 | 56.67 | 57.69 | 74,003 | +1.05(+1.85%) |
Dec 10, 2019 | 57.05 | 57.10 | 56.59 | 56.65 | 94,879 | -0.48(-0.84%) |
Dec 09, 2019 | 57.55 | 58.01 | 56.86 | 57.12 | 93,082 | -0.58(-1.00%) |
Dec 06, 2019 | 57.45 | 58.43 | 57.40 | 57.70 | 77,619 | +0.86(+1.51%) |
Dec 05, 2019 | 56.66 | 57.36 | 56.30 | 56.84 | 50,895 | +0.15(+0.26%) |
Dec 04, 2019 | 56.06 | 57.42 | 55.20 | 56.70 | 75,043 | +1.24(+2.24%) |
Dec 03, 2019 | 57.06 | 57.30 | 55.40 | 55.45 | 110,701 | -2.26(-3.92%) |
Dec 02, 2019 | 58.09 | 58.71 | 57.37 | 57.71 | 96,286 | -0.39(-0.67%) |
Nov 29, 2019 | 57.92 | 58.21 | 57.37 | 58.10 | 33,538 | +0.12(+0.21%) |
Nov 27, 2019 | 57.61 | 58.06 | 57.05 | 57.98 | 71,293 | +0.58(+1.01%) |
Nov 26, 2019 | 57.31 | 57.89 | 57.06 | 57.40 | 59,493 | +0.01(+0.02%) |
Nov 25, 2019 | 56.08 | 58.02 | 55.87 | 57.39 | 76,709 | +1.61(+2.89%) |
Nov 22, 2019 | 56.19 | 56.31 | 55.54 | 55.78 | 31,027 | -0.11(-0.20%) |
Nov 21, 2019 | 55.49 | 56.23 | 55.03 | 55.89 | 83,513 | +0.47(+0.84%) |
Nov 20, 2019 | 56.31 | 56.87 | 55.25 | 55.42 | 94,751 | -1.18(-2.08%) |
Nov 19, 2019 | 56.76 | 57.02 | 56.35 | 56.60 | 57,376 | -0.13(-0.23%) |
Nov 18, 2019 | 57.06 | 57.70 | 56.34 | 56.73 | 64,364 | -0.59(-1.03%) |
Nov 15, 2019 | 58.80 | 59.62 | 57.16 | 57.31 | 371,629 | -1.01(-1.72%) |
Nov 14, 2019 | 58.21 | 60.08 | 57.56 | 58.32 | 97,475 | +0.12(+0.21%) |
Nov 13, 2019 | 58.99 | 59.66 | 58.18 | 58.20 | 90,294 | -1.32(-2.23%) |
Nov 12, 2019 | 59.86 | 60.43 | 58.97 | 59.52 | 72,633 | -0.34(-0.57%) |
Nov 11, 2019 | 58.00 | 60.51 | 57.93 | 59.86 | 119,041 | +1.50(+2.58%) |
Nov 08, 2019 | 58.08 | 58.92 | 57.99 | 58.36 | 60,649 | +0.07(+0.12%) |
Nov 07, 2019 | 58.18 | 58.91 | 57.60 | 58.29 | 52,923 | +0.74(+1.28%) |
Nov 06, 2019 | 57.45 | 58.13 | 56.95 | 57.55 | 109,081 | +0.10(+0.17%) |
Nov 05, 2019 | 59.86 | 59.86 | 57.04 | 57.45 | 75,025 | -1.99(-3.35%) |
Nov 04, 2019 | 57.76 | 59.93 | 57.76 | 59.44 | 107,459 | +1.98(+3.45%) |