Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.49 | 57.12 | 53.50 | 54.08 | 646,700 | -0.55(-1.01%) |
Jan 30, 2020 | 54.57 | 55.81 | 53.00 | 54.63 | 396,343 | -0.41(-0.74%) |
Jan 29, 2020 | 54.55 | 56.91 | 54.37 | 55.04 | 456,476 | +0.96(+1.78%) |
Jan 28, 2020 | 51.95 | 54.98 | 51.95 | 54.08 | 778,546 | +2.79(+5.44%) |
Jan 27, 2020 | 48.24 | 52.29 | 47.95 | 51.29 | 807,519 | +2.19(+4.46%) |
Jan 24, 2020 | 51.80 | 53.16 | 48.82 | 49.10 | 567,300 | -2.74(-5.29%) |
Jan 23, 2020 | 53.49 | 53.88 | 49.02 | 51.84 | 883,640 | -2.51(-4.62%) |
Jan 22, 2020 | 56.22 | 56.74 | 53.88 | 54.35 | 479,616 | -1.87(-3.33%) |
Jan 21, 2020 | 56.85 | 57.56 | 56.00 | 56.22 | 583,834 | -1.21(-2.11%) |
Jan 17, 2020 | 58.83 | 59.59 | 57.37 | 57.43 | 387,900 | -1.04(-1.78%) |
Jan 16, 2020 | 58.90 | 60.23 | 58.12 | 58.47 | 315,285 | -0.10(-0.17%) |
Jan 15, 2020 | 59.13 | 59.97 | 58.25 | 58.57 | 332,913 | +0.23(+0.39%) |
Jan 14, 2020 | 57.15 | 59.49 | 56.76 | 58.34 | 402,697 | +1.21(+2.12%) |
Jan 13, 2020 | 59.48 | 59.77 | 56.28 | 57.13 | 490,509 | -2.31(-3.89%) |
Jan 10, 2020 | 60.74 | 61.12 | 59.22 | 59.44 | 308,700 | -0.87(-1.44%) |
Jan 09, 2020 | 61.14 | 61.87 | 59.68 | 60.31 | 426,028 | -0.54(-0.89%) |
Jan 08, 2020 | 59.80 | 61.49 | 59.00 | 60.85 | 325,841 | +0.81(+1.35%) |
Jan 07, 2020 | 61.45 | 61.93 | 59.24 | 60.04 | 571,399 | -1.34(-2.18%) |
Jan 06, 2020 | 59.06 | 61.59 | 58.35 | 61.38 | 423,158 | +1.36(+2.27%) |
Jan 03, 2020 | 60.24 | 60.87 | 59.02 | 60.02 | 385,500 | -1.32(-2.15%) |
Jan 02, 2020 | 60.34 | 61.40 | 59.05 | 61.34 | 382,403 | +1.71(+2.87%) |
Dec 31, 2019 | 59.77 | 60.16 | 59.15 | 59.63 | 216,000 | -0.19(-0.32%) |
Dec 30, 2019 | 59.66 | 59.99 | 58.60 | 59.82 | 332,601 | +0.26(+0.44%) |
Dec 27, 2019 | 59.43 | 60.00 | 58.29 | 59.56 | 453,400 | +0.74(+1.26%) |
Dec 26, 2019 | 57.24 | 59.06 | 56.89 | 58.82 | 372,003 | +1.58(+2.76%) |
Dec 24, 2019 | 56.00 | 57.25 | 55.03 | 57.24 | 160,900 | +1.45(+2.60%) |
Dec 23, 2019 | 54.11 | 55.92 | 53.76 | 55.79 | 470,149 | +1.89(+3.51%) |
Dec 20, 2019 | 53.70 | 54.28 | 52.85 | 53.90 | 1,043,700 | +0.58(+1.09%) |
Dec 19, 2019 | 53.00 | 53.63 | 52.00 | 53.32 | 545,176 | +0.64(+1.21%) |
Dec 18, 2019 | 52.20 | 52.95 | 51.20 | 52.68 | 577,604 | +0.68(+1.31%) |
Dec 17, 2019 | 52.05 | 52.50 | 49.71 | 52.00 | 498,601 | -0.03(-0.06%) |
Dec 16, 2019 | 50.19 | 52.38 | 49.42 | 52.03 | 511,660 | +2.37(+4.77%) |
Dec 13, 2019 | 51.33 | 51.43 | 49.19 | 49.66 | 327,800 | -1.69(-3.29%) |
Dec 12, 2019 | 50.00 | 51.64 | 49.53 | 51.35 | 442,102 | +1.22(+2.43%) |
Dec 11, 2019 | 50.24 | 50.54 | 49.32 | 50.13 | 504,476 | -0.16(-0.32%) |
Dec 10, 2019 | 49.41 | 50.53 | 49.00 | 50.29 | 330,405 | +0.66(+1.33%) |
Dec 09, 2019 | 50.33 | 50.43 | 49.47 | 49.63 | 306,117 | -0.33(-0.66%) |
Dec 06, 2019 | 47.00 | 50.05 | 46.96 | 49.96 | 559,700 | +2.96(+6.30%) |
Dec 05, 2019 | 52.00 | 52.00 | 46.65 | 47.00 | 729,293 | -4.59(-8.90%) |
Dec 04, 2019 | 51.61 | 51.90 | 51.00 | 51.59 | 434,571 | +0.10(+0.19%) |
Dec 03, 2019 | 51.50 | 51.84 | 51.05 | 51.49 | 455,752 | -0.14(-0.27%) |
Dec 02, 2019 | 51.62 | 51.97 | 50.92 | 51.63 | 655,145 | +0.27(+0.53%) |
Nov 29, 2019 | 51.50 | 51.85 | 50.85 | 51.36 | 175,000 | -0.45(-0.87%) |
Nov 27, 2019 | 51.37 | 52.15 | 50.97 | 51.81 | 411,700 | +0.62(+1.21%) |
Nov 26, 2019 | 51.44 | 51.61 | 50.10 | 51.19 | 465,376 | -0.34(-0.66%) |
Nov 25, 2019 | 50.50 | 53.66 | 50.50 | 51.53 | 1,416,011 | +1.98(+4.00%) |
Nov 22, 2019 | 47.30 | 49.67 | 47.04 | 49.55 | 556,700 | +2.47(+5.25%) |
Nov 21, 2019 | 44.87 | 47.35 | 44.75 | 47.08 | 609,094 | +2.32(+5.18%) |
Nov 20, 2019 | 45.57 | 45.95 | 43.43 | 44.76 | 527,517 | -0.89(-1.95%) |
Nov 19, 2019 | 45.74 | 48.70 | 45.42 | 45.65 | 1,098,569 | +1.15(+2.58%) |
Nov 18, 2019 | 40.73 | 45.09 | 40.60 | 44.50 | 900,388 | +4.03(+9.96%) |
Nov 15, 2019 | 40.11 | 40.54 | 39.67 | 40.47 | 477,000 | +0.56(+1.40%) |
Nov 14, 2019 | 40.50 | 40.87 | 39.83 | 39.91 | 250,352 | -0.65(-1.60%) |
Nov 13, 2019 | 39.59 | 40.77 | 39.13 | 40.56 | 329,573 | +0.57(+1.41%) |
Nov 12, 2019 | 39.13 | 42.22 | 38.94 | 39.99 | 530,421 | +1.27(+3.29%) |
Nov 11, 2019 | 38.07 | 39.56 | 37.89 | 38.72 | 640,402 | +0.90(+2.38%) |
Nov 08, 2019 | 37.48 | 37.95 | 36.16 | 37.82 | 592,400 | +0.25(+0.67%) |
Nov 07, 2019 | 37.39 | 38.50 | 36.90 | 37.57 | 544,306 | +0.27(+0.72%) |
Nov 06, 2019 | 38.87 | 39.50 | 35.56 | 37.30 | 768,742 | -3.53(-8.65%) |
Nov 05, 2019 | 40.92 | 41.10 | 40.14 | 40.83 | 257,487 | +0.09(+0.22%) |
Nov 04, 2019 | 41.50 | 41.50 | 40.69 | 40.74 | 170,433 | -0.27(-0.66%) |