Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.42 | 59.42 | 58.96 | 59.05 | 12,186 | -0.48(-0.80%) |
Jan 30, 2020 | 59.42 | 59.63 | 59.38 | 59.53 | 12,234 | -0.09(-0.16%) |
Jan 29, 2020 | 59.68 | 59.79 | 59.62 | 59.62 | 15,051 | +0.03(+0.05%) |
Jan 28, 2020 | 59.38 | 59.68 | 59.37 | 59.59 | 10,053 | +0.21(+0.35%) |
Jan 27, 2020 | 59.41 | 59.56 | 59.29 | 59.38 | 29,239 | -0.51(-0.86%) |
Jan 24, 2020 | 60.08 | 60.13 | 59.77 | 59.90 | 37,113 | -0.01(-0.02%) |
Jan 23, 2020 | 59.70 | 60.00 | 59.64 | 59.91 | 23,723 | +0.18(+0.30%) |
Jan 22, 2020 | 60.10 | 60.20 | 59.66 | 59.73 | 71,087 | -0.17(-0.29%) |
Jan 21, 2020 | 59.48 | 59.90 | 59.48 | 59.90 | 24,173 | +0.15(+0.26%) |
Jan 17, 2020 | 59.70 | 59.86 | 59.70 | 59.75 | 7,976 | +0.20(+0.33%) |
Jan 16, 2020 | 59.25 | 59.60 | 59.25 | 59.55 | 15,307 | +0.56(+0.95%) |
Jan 15, 2020 | 58.69 | 59.14 | 58.69 | 58.99 | 14,608 | +0.32(+0.55%) |
Jan 14, 2020 | 58.76 | 58.76 | 58.49 | 58.66 | 12,713 | -0.15(-0.26%) |
Jan 13, 2020 | 58.34 | 58.81 | 58.34 | 58.81 | 18,368 | +0.66(+1.14%) |
Jan 10, 2020 | 57.91 | 58.18 | 57.91 | 58.15 | 14,069 | +0.31(+0.54%) |
Jan 09, 2020 | 57.83 | 57.91 | 57.79 | 57.84 | 18,030 | +0.02(+0.03%) |
Jan 08, 2020 | 57.72 | 57.90 | 57.63 | 57.82 | 13,655 | -0.01(-0.01%) |
Jan 07, 2020 | 58.07 | 58.07 | 57.72 | 57.83 | 10,890 | -0.37(-0.64%) |
Jan 06, 2020 | 57.99 | 58.36 | 57.99 | 58.20 | 6,904 | -0.00(-0.00%) |
Jan 03, 2020 | 57.64 | 58.31 | 57.64 | 58.20 | 52,844 | +0.28(+0.48%) |
Jan 02, 2020 | 58.63 | 58.63 | 57.80 | 57.92 | 24,030 | -0.55(-0.94%) |
Dec 31, 2019 | 58.09 | 58.47 | 58.09 | 58.47 | 10,192 | +0.43(+0.74%) |
Dec 30, 2019 | 58.05 | 58.20 | 57.97 | 58.05 | 40,823 | -0.00(-0.00%) |
Dec 27, 2019 | 58.01 | 58.07 | 57.97 | 58.05 | 12,075 | +0.28(+0.49%) |
Dec 26, 2019 | 57.66 | 57.78 | 57.66 | 57.76 | 9,777 | +0.22(+0.39%) |
Dec 24, 2019 | 57.41 | 57.63 | 57.41 | 57.54 | 9,638 | +0.19(+0.34%) |
Dec 23, 2019 | 57.68 | 57.68 | 57.33 | 57.35 | 55,739 | -0.30(-0.51%) |
Dec 20, 2019 | 57.50 | 57.73 | 57.50 | 57.64 | 52,512 | +0.33(+0.58%) |
Dec 19, 2019 | 57.15 | 57.39 | 57.15 | 57.31 | 20,067 | +0.17(+0.29%) |
Dec 18, 2019 | 56.78 | 57.18 | 56.78 | 57.15 | 47,687 | +0.31(+0.55%) |
Dec 17, 2019 | 57.29 | 57.29 | 56.83 | 56.83 | 23,776 | -0.52(-0.91%) |
Dec 16, 2019 | 57.22 | 57.43 | 56.97 | 57.35 | 31,234 | +0.38(+0.67%) |
Dec 13, 2019 | 57.23 | 57.27 | 56.82 | 56.98 | 20,922 | +0.13(+0.23%) |
Dec 12, 2019 | 57.57 | 57.63 | 56.85 | 56.85 | 34,334 | -0.84(-1.45%) |
Dec 11, 2019 | 58.00 | 58.00 | 57.54 | 57.68 | 16,539 | -0.44(-0.76%) |
Dec 10, 2019 | 58.31 | 58.34 | 58.06 | 58.12 | 16,408 | -0.20(-0.35%) |
Dec 09, 2019 | 58.35 | 58.41 | 58.24 | 58.32 | 13,995 | -0.04(-0.06%) |
Dec 06, 2019 | 58.42 | 58.55 | 58.31 | 58.36 | 46,734 | +0.26(+0.44%) |
Dec 05, 2019 | 58.02 | 58.17 | 57.86 | 58.10 | 6,748 | +0.10(+0.17%) |
Dec 04, 2019 | 58.16 | 58.16 | 57.96 | 58.00 | 8,332 | +0.19(+0.33%) |
Dec 03, 2019 | 57.50 | 57.81 | 57.50 | 57.81 | 42,113 | +0.16(+0.28%) |
Dec 02, 2019 | 57.82 | 57.85 | 57.65 | 57.65 | 5,202 | -0.64(-1.11%) |
Nov 29, 2019 | 58.56 | 58.57 | 58.26 | 58.29 | 4,548 | -0.30(-0.51%) |
Nov 27, 2019 | 58.28 | 58.59 | 58.28 | 58.59 | 17,966 | +0.29(+0.50%) |
Nov 26, 2019 | 58.14 | 58.30 | 58.10 | 58.30 | 50,307 | +0.53(+0.91%) |
Nov 25, 2019 | 57.88 | 57.95 | 57.74 | 57.78 | 6,224 | +0.36(+0.62%) |
Nov 22, 2019 | 57.30 | 57.54 | 57.24 | 57.42 | 9,665 | -0.13(-0.23%) |
Nov 21, 2019 | 57.79 | 57.79 | 57.55 | 57.55 | 7,794 | -0.64(-1.10%) |
Nov 20, 2019 | 58.27 | 58.38 | 58.02 | 58.19 | 14,944 | -0.15(-0.26%) |
Nov 19, 2019 | 58.28 | 58.45 | 58.19 | 58.34 | 43,635 | +0.25(+0.42%) |
Nov 18, 2019 | 58.17 | 58.32 | 58.09 | 58.09 | 7,877 | +0.35(+0.61%) |
Nov 15, 2019 | 57.63 | 57.79 | 57.60 | 57.74 | 17,397 | +0.36(+0.63%) |
Nov 14, 2019 | 57.15 | 57.43 | 57.15 | 57.38 | 82,730 | +0.27(+0.47%) |
Nov 13, 2019 | 56.74 | 57.16 | 56.74 | 57.11 | 23,625 | +0.26(+0.46%) |
Nov 12, 2019 | 57.19 | 57.39 | 56.85 | 56.85 | 9,491 | -0.43(-0.75%) |
Nov 11, 2019 | 57.18 | 57.37 | 57.18 | 57.28 | 2,635 | -0.04(-0.07%) |
Nov 08, 2019 | 57.31 | 57.50 | 57.31 | 57.32 | 8,641 | -0.28(-0.49%) |
Nov 07, 2019 | 57.92 | 57.92 | 57.51 | 57.60 | 6,995 | -0.37(-0.64%) |
Nov 06, 2019 | 57.94 | 57.97 | 57.88 | 57.97 | 13,554 | +0.17(+0.29%) |
Nov 05, 2019 | 57.79 | 57.89 | 57.61 | 57.80 | 70,814 | -0.67(-1.15%) |
Nov 04, 2019 | 58.64 | 58.65 | 58.38 | 58.48 | 104,303 | -0.22(-0.38%) |