Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 58.40 | 60.12 | 57.80 | 58.23 | 1,393,658 | -0.07(-0.13%) |
Jan 30, 2020 | 59.54 | 60.06 | 57.24 | 58.30 | 1,539,147 | -0.01(-0.02%) |
Jan 29, 2020 | 58.28 | 58.70 | 57.75 | 58.31 | 856,708 | +0.28(+0.48%) |
Jan 28, 2020 | 57.03 | 58.15 | 57.02 | 58.03 | 489,717 | +1.26(+2.22%) |
Jan 27, 2020 | 56.52 | 57.12 | 56.05 | 56.77 | 1,166,858 | -1.07(-1.86%) |
Jan 24, 2020 | 58.20 | 58.70 | 57.29 | 57.85 | 766,771 | -0.34(-0.59%) |
Jan 23, 2020 | 56.14 | 58.29 | 56.10 | 58.19 | 1,253,505 | +2.53(+4.54%) |
Jan 22, 2020 | 54.59 | 55.77 | 54.12 | 55.66 | 935,477 | +1.17(+2.14%) |
Jan 21, 2020 | 54.30 | 54.81 | 54.20 | 54.50 | 450,487 | +0.06(+0.12%) |
Jan 17, 2020 | 55.13 | 55.15 | 54.41 | 54.43 | 446,851 | -0.50(-0.91%) |
Jan 16, 2020 | 55.59 | 56.14 | 54.73 | 54.93 | 518,028 | -0.05(-0.08%) |
Jan 15, 2020 | 54.63 | 55.16 | 54.59 | 54.98 | 444,422 | +0.22(+0.41%) |
Jan 14, 2020 | 53.74 | 55.15 | 53.68 | 54.76 | 505,047 | +0.95(+1.76%) |
Jan 13, 2020 | 52.63 | 53.82 | 52.49 | 53.81 | 705,670 | +1.18(+2.24%) |
Jan 10, 2020 | 53.58 | 53.66 | 52.48 | 52.63 | 565,148 | -0.85(-1.59%) |
Jan 09, 2020 | 53.80 | 53.82 | 53.26 | 53.49 | 390,041 | -0.04(-0.07%) |
Jan 08, 2020 | 53.05 | 53.80 | 53.05 | 53.52 | 398,793 | +0.44(+0.84%) |
Jan 07, 2020 | 53.61 | 54.13 | 52.99 | 53.08 | 666,406 | -0.81(-1.50%) |
Jan 06, 2020 | 54.08 | 54.49 | 53.38 | 53.88 | 852,796 | -0.78(-1.42%) |
Jan 03, 2020 | 54.76 | 54.90 | 54.28 | 54.66 | 432,280 | -0.93(-1.67%) |
Jan 02, 2020 | 56.02 | 56.20 | 55.01 | 55.59 | 591,456 | +0.02(+0.03%) |
Dec 31, 2019 | 55.52 | 56.05 | 55.52 | 55.57 | 584,576 | -0.12(-0.22%) |
Dec 30, 2019 | 56.38 | 56.38 | 55.64 | 55.69 | 379,579 | -0.62(-1.10%) |
Dec 27, 2019 | 56.59 | 56.66 | 56.13 | 56.31 | 259,583 | +0.07(+0.13%) |
Dec 26, 2019 | 56.81 | 57.18 | 56.04 | 56.24 | 238,241 | -0.53(-0.93%) |
Dec 24, 2019 | 57.22 | 57.22 | 56.55 | 56.77 | 338,916 | -0.22(-0.39%) |
Dec 23, 2019 | 57.05 | 57.24 | 56.41 | 56.99 | 484,194 | -0.06(-0.10%) |
Dec 20, 2019 | 56.41 | 57.27 | 56.40 | 57.04 | 2,460,489 | +1.04(+1.85%) |
Dec 19, 2019 | 55.13 | 56.28 | 54.89 | 56.01 | 2,091,772 | +0.85(+1.55%) |
Dec 18, 2019 | 55.40 | 55.61 | 55.13 | 55.15 | 1,243,819 | -0.12(-0.22%) |
Dec 17, 2019 | 55.59 | 55.77 | 55.20 | 55.27 | 890,641 | -0.40(-0.72%) |
Dec 16, 2019 | 55.83 | 56.09 | 55.50 | 55.67 | 778,731 | +0.36(+0.65%) |
Dec 13, 2019 | 56.31 | 56.65 | 55.25 | 55.31 | 563,097 | -1.06(-1.87%) |
Dec 12, 2019 | 54.99 | 56.47 | 54.54 | 56.37 | 782,210 | +1.45(+2.63%) |
Dec 11, 2019 | 55.46 | 55.51 | 54.38 | 54.92 | 685,626 | -0.13(-0.24%) |
Dec 10, 2019 | 54.81 | 55.10 | 53.89 | 55.05 | 727,874 | +0.19(+0.34%) |
Dec 09, 2019 | 55.08 | 55.29 | 54.61 | 54.87 | 836,907 | -0.52(-0.94%) |
Dec 06, 2019 | 55.41 | 55.88 | 55.15 | 55.39 | 761,482 | +0.78(+1.43%) |
Dec 05, 2019 | 54.47 | 54.81 | 53.90 | 54.61 | 822,240 | +0.27(+0.49%) |
Dec 04, 2019 | 53.88 | 55.05 | 53.88 | 54.34 | 811,885 | +0.74(+1.38%) |
Dec 03, 2019 | 53.12 | 53.66 | 52.62 | 53.60 | 645,956 | -0.23(-0.43%) |
Dec 02, 2019 | 54.59 | 55.06 | 53.75 | 53.83 | 752,534 | -0.62(-1.14%) |
Nov 29, 2019 | 54.88 | 55.01 | 54.38 | 54.45 | 328,014 | -0.53(-0.96%) |
Nov 27, 2019 | 55.19 | 55.20 | 54.72 | 54.98 | 549,929 | +0.14(+0.25%) |
Nov 26, 2019 | 54.95 | 55.29 | 54.42 | 54.84 | 710,186 | -0.16(-0.29%) |
Nov 25, 2019 | 54.05 | 55.34 | 53.94 | 55.00 | 1,199,878 | +1.57(+2.93%) |
Nov 22, 2019 | 53.78 | 53.93 | 53.40 | 53.43 | 720,359 | -0.06(-0.10%) |
Nov 21, 2019 | 53.24 | 53.60 | 52.78 | 53.49 | 1,219,800 | +0.35(+0.66%) |
Nov 20, 2019 | 53.51 | 54.05 | 52.94 | 53.13 | 1,199,341 | -0.75(-1.39%) |
Nov 19, 2019 | 54.64 | 54.88 | 53.68 | 53.88 | 734,663 | -0.69(-1.26%) |
Nov 18, 2019 | 54.47 | 54.61 | 53.73 | 54.57 | 796,948 | -0.09(-0.17%) |
Nov 15, 2019 | 54.78 | 55.24 | 54.32 | 54.66 | 1,577,819 | +0.30(+0.54%) |
Nov 14, 2019 | 54.49 | 55.14 | 54.14 | 54.37 | 860,502 | -0.33(-0.61%) |
Nov 13, 2019 | 54.93 | 55.42 | 54.65 | 54.70 | 666,610 | -0.57(-1.04%) |
Nov 12, 2019 | 55.83 | 56.10 | 55.25 | 55.27 | 894,464 | -0.50(-0.89%) |
Nov 11, 2019 | 55.75 | 56.26 | 55.53 | 55.77 | 463,143 | -0.37(-0.66%) |
Nov 08, 2019 | 55.97 | 56.61 | 55.95 | 56.14 | 552,925 | -0.06(-0.11%) |
Nov 07, 2019 | 56.62 | 57.42 | 55.99 | 56.20 | 830,419 | +0.18(+0.31%) |
Nov 06, 2019 | 55.83 | 56.30 | 55.53 | 56.03 | 1,021,920 | +0.22(+0.40%) |
Nov 05, 2019 | 55.68 | 57.21 | 55.45 | 55.81 | 1,174,221 | +0.44(+0.80%) |
Nov 04, 2019 | 54.90 | 55.88 | 54.21 | 55.36 | 1,723,818 | +1.11(+2.04%) |