Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.53 | 57.05 | 54.80 | 55.21 | 1,706,127 | -1.63(-2.86%) |
Jan 30, 2020 | 56.57 | 57.31 | 55.80 | 56.83 | 219,038 | -0.12(-0.22%) |
Jan 29, 2020 | 57.56 | 57.89 | 56.76 | 56.96 | 209,306 | -0.41(-0.72%) |
Jan 28, 2020 | 56.66 | 57.92 | 56.59 | 57.37 | 333,099 | +0.78(+1.39%) |
Jan 27, 2020 | 54.06 | 56.80 | 53.83 | 56.59 | 310,994 | +1.67(+3.05%) |
Jan 24, 2020 | 56.07 | 56.07 | 54.78 | 54.91 | 229,685 | -1.02(-1.83%) |
Jan 23, 2020 | 56.60 | 56.60 | 55.58 | 55.93 | 350,843 | -0.95(-1.67%) |
Jan 22, 2020 | 57.16 | 57.26 | 56.60 | 56.88 | 103,774 | -0.02(-0.03%) |
Jan 21, 2020 | 57.49 | 57.49 | 56.81 | 56.90 | 138,258 | -0.91(-1.57%) |
Jan 17, 2020 | 57.84 | 58.23 | 57.53 | 57.81 | 135,324 | +0.32(+0.55%) |
Jan 16, 2020 | 57.59 | 58.22 | 57.11 | 57.49 | 203,200 | +0.38(+0.67%) |
Jan 15, 2020 | 56.67 | 57.38 | 56.27 | 57.11 | 156,789 | +0.19(+0.34%) |
Jan 14, 2020 | 57.38 | 57.70 | 56.79 | 56.92 | 141,982 | -0.64(-1.11%) |
Jan 13, 2020 | 55.72 | 57.63 | 55.63 | 57.56 | 179,861 | +1.75(+3.14%) |
Jan 10, 2020 | 55.83 | 56.18 | 55.43 | 55.81 | 93,211 | -0.11(-0.21%) |
Jan 09, 2020 | 55.39 | 56.27 | 55.19 | 55.92 | 125,113 | +0.62(+1.12%) |
Jan 08, 2020 | 54.94 | 55.46 | 54.70 | 55.30 | 200,261 | +0.50(+0.91%) |
Jan 07, 2020 | 55.85 | 55.85 | 54.72 | 54.81 | 189,093 | -1.27(-2.27%) |
Jan 06, 2020 | 55.42 | 56.15 | 55.01 | 56.08 | 216,604 | +0.13(+0.24%) |
Jan 03, 2020 | 55.09 | 56.03 | 54.72 | 55.94 | 191,021 | +0.05(+0.09%) |
Jan 02, 2020 | 55.09 | 55.91 | 54.76 | 55.90 | 166,497 | +1.04(+1.90%) |
Dec 31, 2019 | 54.33 | 55.24 | 53.74 | 54.85 | 144,101 | +0.31(+0.56%) |
Dec 30, 2019 | 54.36 | 54.80 | 53.92 | 54.55 | 85,991 | +0.19(+0.35%) |
Dec 27, 2019 | 54.37 | 54.47 | 53.84 | 54.36 | 80,253 | +0.21(+0.39%) |
Dec 26, 2019 | 54.20 | 54.31 | 53.84 | 54.14 | 74,208 | -0.07(-0.12%) |
Dec 24, 2019 | 54.44 | 54.44 | 53.84 | 54.21 | 31,767 | -0.05(-0.09%) |
Dec 23, 2019 | 54.56 | 54.56 | 53.81 | 54.26 | 106,709 | -0.21(-0.39%) |
Dec 20, 2019 | 54.53 | 55.00 | 54.13 | 54.47 | 679,337 | +0.34(+0.64%) |
Dec 19, 2019 | 53.92 | 54.20 | 53.24 | 54.13 | 164,787 | +0.20(+0.37%) |
Dec 18, 2019 | 53.59 | 53.99 | 52.82 | 53.92 | 132,152 | +0.55(+1.04%) |
Dec 17, 2019 | 53.42 | 53.57 | 52.88 | 53.37 | 144,736 | +0.00(+0.00%) |
Dec 16, 2019 | 54.00 | 54.19 | 53.17 | 53.37 | 186,806 | -0.24(-0.45%) |
Dec 13, 2019 | 54.62 | 54.92 | 53.23 | 53.61 | 130,099 | -1.00(-1.82%) |
Dec 12, 2019 | 54.29 | 54.88 | 54.00 | 54.60 | 154,723 | +0.15(+0.28%) |
Dec 11, 2019 | 53.62 | 54.50 | 53.46 | 54.45 | 82,027 | +0.84(+1.57%) |
Dec 10, 2019 | 53.23 | 53.79 | 52.89 | 53.61 | 73,788 | +0.43(+0.81%) |
Dec 09, 2019 | 53.35 | 53.65 | 52.96 | 53.18 | 150,366 | -0.33(-0.61%) |
Dec 06, 2019 | 53.30 | 53.92 | 53.28 | 53.50 | 133,338 | +0.73(+1.38%) |
Dec 05, 2019 | 52.07 | 52.91 | 51.78 | 52.78 | 121,141 | +0.90(+1.73%) |
Dec 04, 2019 | 51.99 | 52.69 | 51.52 | 51.88 | 111,307 | +0.17(+0.33%) |
Dec 03, 2019 | 51.79 | 52.12 | 51.49 | 51.70 | 86,035 | -0.67(-1.28%) |
Dec 02, 2019 | 53.15 | 53.31 | 52.30 | 52.37 | 80,465 | -0.71(-1.33%) |
Nov 29, 2019 | 52.59 | 53.37 | 52.58 | 53.08 | 53,711 | +0.24(+0.45%) |
Nov 27, 2019 | 52.80 | 53.25 | 51.88 | 52.84 | 99,585 | +0.20(+0.38%) |
Nov 26, 2019 | 52.66 | 52.86 | 52.07 | 52.64 | 139,732 | -0.09(-0.16%) |
Nov 25, 2019 | 51.47 | 52.95 | 51.34 | 52.73 | 104,719 | +1.30(+2.53%) |
Nov 22, 2019 | 50.81 | 51.59 | 50.42 | 51.43 | 85,374 | +0.92(+1.82%) |
Nov 21, 2019 | 51.01 | 51.01 | 50.24 | 50.51 | 104,442 | -0.30(-0.58%) |
Nov 20, 2019 | 50.73 | 51.45 | 50.46 | 50.81 | 139,038 | -0.21(-0.41%) |
Nov 19, 2019 | 51.04 | 51.41 | 50.82 | 51.02 | 67,612 | +0.19(+0.38%) |
Nov 18, 2019 | 50.77 | 51.00 | 50.34 | 50.82 | 59,690 | -0.21(-0.41%) |
Nov 15, 2019 | 51.19 | 51.91 | 50.93 | 51.03 | 95,092 | +0.26(+0.51%) |
Nov 14, 2019 | 50.71 | 50.96 | 50.53 | 50.78 | 64,454 | +0.08(+0.15%) |
Nov 13, 2019 | 51.25 | 51.25 | 50.52 | 50.70 | 76,042 | -0.87(-1.69%) |
Nov 12, 2019 | 51.48 | 51.91 | 51.09 | 51.57 | 65,393 | +0.11(+0.20%) |
Nov 11, 2019 | 51.87 | 51.87 | 51.23 | 51.47 | 60,126 | -0.65(-1.25%) |
Nov 08, 2019 | 51.80 | 52.42 | 51.69 | 52.12 | 81,716 | +0.14(+0.28%) |
Nov 07, 2019 | 52.58 | 52.88 | 51.70 | 51.97 | 97,577 | -0.34(-0.64%) |
Nov 06, 2019 | 52.36 | 52.41 | 51.65 | 52.31 | 102,885 | +0.02(+0.04%) |
Nov 05, 2019 | 52.17 | 52.53 | 51.88 | 52.29 | 173,454 | +0.18(+0.35%) |
Nov 04, 2019 | 51.72 | 52.31 | 51.71 | 52.11 | 101,305 | +0.56(+1.10%) |