Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.75 | 57.76 | 56.61 | 56.79 | 202,400 | -1.02(-1.76%) |
Jan 30, 2020 | 57.36 | 57.84 | 57.13 | 57.81 | 158,687 | +0.17(+0.29%) |
Jan 29, 2020 | 58.01 | 58.01 | 57.61 | 57.64 | 113,920 | -0.08(-0.14%) |
Jan 28, 2020 | 57.48 | 57.85 | 57.28 | 57.72 | 166,035 | +0.64(+1.12%) |
Jan 27, 2020 | 57.10 | 57.36 | 56.85 | 57.08 | 212,995 | -0.94(-1.62%) |
Jan 24, 2020 | 58.82 | 58.82 | 57.83 | 58.02 | 144,700 | -0.55(-0.94%) |
Jan 23, 2020 | 58.45 | 58.59 | 58.16 | 58.57 | 91,891 | +0.04(+0.07%) |
Jan 22, 2020 | 58.71 | 58.82 | 58.50 | 58.53 | 187,280 | +0.08(+0.14%) |
Jan 21, 2020 | 58.43 | 58.59 | 58.34 | 58.45 | 126,593 | -0.09(-0.15%) |
Jan 17, 2020 | 58.58 | 58.64 | 58.37 | 58.54 | 166,700 | +0.16(+0.27%) |
Jan 16, 2020 | 58.16 | 58.38 | 58.06 | 58.38 | 102,321 | +0.58(+1.00%) |
Jan 15, 2020 | 57.71 | 58.00 | 57.67 | 57.80 | 142,228 | +0.08(+0.14%) |
Jan 14, 2020 | 57.78 | 57.92 | 57.60 | 57.72 | 176,226 | -0.03(-0.05%) |
Jan 13, 2020 | 57.50 | 57.75 | 57.37 | 57.75 | 202,386 | +0.46(+0.80%) |
Jan 10, 2020 | 57.66 | 57.66 | 57.23 | 57.29 | 137,300 | -0.12(-0.21%) |
Jan 09, 2020 | 57.51 | 57.51 | 57.30 | 57.41 | 114,555 | +0.33(+0.58%) |
Jan 08, 2020 | 56.83 | 57.31 | 56.73 | 57.08 | 559,166 | +0.36(+0.63%) |
Jan 07, 2020 | 56.82 | 56.87 | 56.64 | 56.72 | 133,778 | -0.13(-0.23%) |
Jan 06, 2020 | 56.53 | 56.85 | 56.25 | 56.85 | 90,808 | +0.19(+0.34%) |
Jan 03, 2020 | 56.51 | 56.86 | 56.49 | 56.66 | 129,800 | -0.40(-0.70%) |
Jan 02, 2020 | 56.98 | 57.07 | 56.69 | 57.06 | 196,198 | +0.49(+0.87%) |
Dec 31, 2019 | 56.36 | 56.61 | 56.29 | 56.57 | 122,200 | +0.15(+0.27%) |
Dec 30, 2019 | 56.85 | 56.85 | 56.27 | 56.42 | 133,896 | -0.33(-0.58%) |
Dec 27, 2019 | 56.79 | 56.90 | 56.67 | 56.75 | 79,300 | -0.02(-0.04%) |
Dec 26, 2019 | 56.65 | 56.77 | 56.58 | 56.77 | 60,723 | +0.29(+0.51%) |
Dec 24, 2019 | 56.40 | 56.73 | 56.40 | 56.48 | 24,000 | +0.03(+0.05%) |
Dec 23, 2019 | 56.70 | 56.70 | 56.43 | 56.45 | 97,198 | -0.01(-0.02%) |
Dec 20, 2019 | 56.54 | 56.54 | 56.33 | 56.46 | 124,800 | +0.07(+0.12%) |
Dec 19, 2019 | 56.30 | 56.40 | 56.16 | 56.39 | 110,752 | +0.26(+0.46%) |
Dec 18, 2019 | 56.23 | 56.24 | 56.11 | 56.13 | 83,685 | +0.02(+0.04%) |
Dec 17, 2019 | 56.31 | 56.31 | 56.09 | 56.11 | 217,187 | +0.00(+0.00%) |
Dec 16, 2019 | 56.17 | 56.24 | 56.04 | 56.11 | 115,849 | +0.42(+0.75%) |
Dec 13, 2019 | 55.73 | 55.90 | 55.49 | 55.69 | 103,300 | +0.04(+0.07%) |
Dec 12, 2019 | 55.24 | 55.76 | 55.09 | 55.65 | 158,260 | +0.46(+0.83%) |
Dec 11, 2019 | 55.24 | 55.24 | 55.04 | 55.19 | 127,497 | +0.16(+0.29%) |
Dec 10, 2019 | 55.24 | 55.24 | 54.98 | 55.03 | 230,813 | -0.09(-0.16%) |
Dec 09, 2019 | 55.34 | 55.35 | 55.11 | 55.12 | 135,885 | -0.18(-0.33%) |
Dec 06, 2019 | 55.35 | 55.40 | 55.24 | 55.30 | 59,600 | +0.45(+0.82%) |
Dec 05, 2019 | 54.93 | 54.93 | 54.66 | 54.85 | 43,563 | +0.10(+0.18%) |
Dec 04, 2019 | 54.75 | 54.85 | 54.59 | 54.75 | 46,346 | +0.33(+0.61%) |
Dec 03, 2019 | 54.26 | 54.44 | 54.00 | 54.42 | 153,380 | -0.34(-0.62%) |
Dec 02, 2019 | 55.43 | 55.43 | 54.69 | 54.76 | 71,093 | -0.51(-0.92%) |
Nov 29, 2019 | 55.51 | 55.51 | 55.22 | 55.27 | 90,300 | -0.23(-0.41%) |
Nov 27, 2019 | 55.45 | 55.50 | 55.30 | 55.50 | 96,200 | +0.27(+0.49%) |
Nov 26, 2019 | 55.17 | 55.27 | 55.04 | 55.23 | 83,860 | +0.16(+0.29%) |
Nov 25, 2019 | 54.79 | 55.07 | 54.73 | 55.07 | 148,747 | +0.54(+0.99%) |
Nov 22, 2019 | 54.57 | 54.57 | 54.30 | 54.53 | 118,900 | +0.11(+0.20%) |
Nov 21, 2019 | 54.71 | 54.71 | 54.30 | 54.42 | 101,572 | -0.15(-0.27%) |
Nov 20, 2019 | 54.75 | 54.76 | 54.27 | 54.57 | 80,576 | -0.21(-0.38%) |
Nov 19, 2019 | 54.94 | 54.94 | 54.63 | 54.78 | 115,501 | +0.05(+0.09%) |
Nov 18, 2019 | 54.66 | 54.77 | 54.52 | 54.73 | 93,513 | +0.07(+0.13%) |
Nov 15, 2019 | 54.61 | 54.66 | 54.41 | 54.66 | 60,400 | +0.38(+0.70%) |
Nov 14, 2019 | 54.17 | 54.34 | 54.03 | 54.28 | 256,244 | +0.08(+0.15%) |
Nov 13, 2019 | 54.10 | 54.25 | 54.00 | 54.20 | 53,709 | +0.05(+0.09%) |
Nov 12, 2019 | 54.22 | 54.33 | 54.06 | 54.15 | 60,144 | +0.09(+0.17%) |
Nov 11, 2019 | 54.01 | 54.06 | 53.92 | 54.06 | 39,500 | -0.07(-0.13%) |
Nov 08, 2019 | 54.00 | 54.13 | 53.87 | 54.13 | 50,500 | +0.24(+0.45%) |
Nov 07, 2019 | 54.16 | 54.19 | 53.85 | 53.89 | 97,793 | +0.12(+0.22%) |
Nov 06, 2019 | 53.84 | 53.84 | 53.57 | 53.77 | 119,827 | +0.04(+0.07%) |
Nov 05, 2019 | 54.06 | 54.06 | 53.73 | 53.73 | 417,701 | -0.13(-0.24%) |
Nov 04, 2019 | 54.22 | 54.22 | 53.82 | 53.86 | 150,778 | +0.19(+0.35%) |