Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.25 | 59.38 | 57.99 | 58.10 | 169,948 | -1.53(-2.56%) |
Jan 30, 2020 | 59.02 | 59.68 | 58.84 | 59.63 | 273,595 | +0.08(+0.13%) |
Jan 29, 2020 | 60.17 | 60.17 | 59.52 | 59.56 | 356,747 | -0.34(-0.57%) |
Jan 28, 2020 | 59.47 | 60.09 | 59.34 | 59.90 | 74,918 | +0.76(+1.28%) |
Jan 27, 2020 | 59.25 | 59.40 | 58.85 | 59.14 | 101,533 | -1.21(-2.00%) |
Jan 24, 2020 | 61.26 | 61.26 | 60.03 | 60.34 | 88,925 | -0.73(-1.20%) |
Jan 23, 2020 | 60.90 | 61.15 | 60.40 | 61.08 | 129,409 | +0.03(+0.05%) |
Jan 22, 2020 | 61.22 | 61.33 | 61.00 | 61.04 | 341,841 | +0.06(+0.10%) |
Jan 21, 2020 | 61.23 | 61.25 | 60.92 | 60.98 | 451,524 | -0.37(-0.60%) |
Jan 17, 2020 | 61.33 | 61.44 | 61.22 | 61.35 | 95,879 | +0.21(+0.34%) |
Jan 16, 2020 | 60.93 | 61.17 | 60.91 | 61.14 | 78,343 | +0.52(+0.86%) |
Jan 15, 2020 | 60.72 | 60.84 | 60.47 | 60.62 | 129,661 | -0.15(-0.25%) |
Jan 14, 2020 | 60.70 | 60.99 | 60.61 | 60.77 | 62,709 | +0.10(+0.17%) |
Jan 13, 2020 | 60.46 | 60.67 | 60.31 | 60.67 | 80,488 | +0.42(+0.69%) |
Jan 10, 2020 | 60.62 | 60.62 | 60.17 | 60.25 | 78,178 | -0.22(-0.37%) |
Jan 09, 2020 | 60.56 | 60.56 | 60.31 | 60.47 | 74,268 | +0.37(+0.61%) |
Jan 08, 2020 | 59.98 | 60.45 | 59.91 | 60.11 | 83,957 | +0.27(+0.44%) |
Jan 07, 2020 | 59.76 | 59.92 | 59.56 | 59.84 | 123,127 | +0.09(+0.14%) |
Jan 06, 2020 | 59.52 | 59.76 | 59.32 | 59.76 | 66,987 | -0.09(-0.14%) |
Jan 03, 2020 | 59.93 | 60.00 | 59.68 | 59.84 | 249,918 | -0.60(-0.99%) |
Jan 02, 2020 | 60.30 | 60.47 | 60.03 | 60.44 | 241,646 | +0.54(+0.90%) |
Dec 31, 2019 | 59.73 | 59.95 | 59.61 | 59.90 | 54,156 | +0.10(+0.17%) |
Dec 30, 2019 | 60.21 | 60.21 | 59.73 | 59.79 | 82,929 | -0.22(-0.36%) |
Dec 27, 2019 | 60.48 | 60.48 | 60.01 | 60.01 | 218,520 | -0.22(-0.36%) |
Dec 26, 2019 | 60.29 | 60.29 | 60.06 | 60.23 | 73,139 | +0.15(+0.25%) |
Dec 24, 2019 | 60.06 | 60.17 | 60.00 | 60.08 | 41,934 | +0.09(+0.14%) |
Dec 23, 2019 | 60.36 | 60.36 | 59.98 | 59.99 | 64,591 | -0.08(-0.13%) |
Dec 20, 2019 | 60.12 | 60.15 | 59.92 | 60.07 | 100,888 | +0.36(+0.60%) |
Dec 19, 2019 | 59.76 | 59.76 | 59.52 | 59.71 | 45,475 | +0.23(+0.38%) |
Dec 18, 2019 | 59.83 | 59.83 | 59.48 | 59.48 | 121,375 | -0.11(-0.19%) |
Dec 17, 2019 | 59.62 | 59.65 | 59.45 | 59.60 | 50,079 | +0.14(+0.24%) |
Dec 16, 2019 | 59.80 | 59.80 | 59.46 | 59.46 | 66,115 | +0.37(+0.62%) |
Dec 13, 2019 | 59.39 | 59.76 | 58.94 | 59.09 | 99,092 | -0.25(-0.41%) |
Dec 12, 2019 | 58.44 | 59.45 | 58.39 | 59.33 | 85,555 | +0.97(+1.65%) |
Dec 11, 2019 | 58.27 | 58.43 | 58.14 | 58.37 | 89,604 | +0.32(+0.55%) |
Dec 10, 2019 | 58.13 | 58.24 | 57.95 | 58.05 | 82,345 | -0.04(-0.07%) |
Dec 09, 2019 | 58.27 | 58.33 | 58.07 | 58.08 | 45,249 | -0.19(-0.32%) |
Dec 06, 2019 | 58.31 | 58.51 | 58.27 | 58.27 | 108,494 | +0.60(+1.03%) |
Dec 05, 2019 | 57.81 | 57.87 | 57.44 | 57.68 | 89,542 | +0.20(+0.35%) |
Dec 04, 2019 | 57.34 | 57.70 | 57.34 | 57.48 | 101,269 | +0.47(+0.83%) |
Dec 03, 2019 | 57.09 | 57.09 | 56.59 | 57.00 | 198,573 | -0.66(-1.15%) |
Dec 02, 2019 | 58.41 | 58.41 | 57.67 | 57.67 | 238,105 | -0.54(-0.93%) |
Nov 29, 2019 | 58.58 | 58.71 | 58.19 | 58.21 | 178,323 | -0.37(-0.63%) |
Nov 27, 2019 | 58.67 | 58.67 | 58.38 | 58.58 | 309,742 | +0.29(+0.50%) |
Nov 26, 2019 | 58.36 | 58.36 | 58.17 | 58.28 | 153,318 | +0.04(+0.08%) |
Nov 25, 2019 | 57.80 | 58.28 | 57.80 | 58.24 | 97,105 | +0.81(+1.41%) |
Nov 22, 2019 | 57.42 | 57.49 | 57.18 | 57.43 | 117,579 | +0.18(+0.31%) |
Nov 21, 2019 | 57.39 | 57.39 | 57.16 | 57.25 | 22,395 | -0.18(-0.32%) |
Nov 20, 2019 | 57.75 | 57.79 | 57.18 | 57.43 | 36,311 | -0.49(-0.84%) |
Nov 19, 2019 | 58.26 | 58.26 | 57.79 | 57.92 | 88,676 | -0.11(-0.20%) |
Nov 18, 2019 | 58.03 | 58.10 | 57.81 | 58.04 | 50,244 | -0.01(-0.02%) |
Nov 15, 2019 | 58.10 | 58.20 | 57.89 | 58.05 | 113,882 | +0.49(+0.86%) |
Nov 14, 2019 | 57.45 | 57.59 | 57.23 | 57.56 | 22,139 | +0.14(+0.24%) |
Nov 13, 2019 | 57.48 | 57.53 | 57.21 | 57.42 | 34,047 | -0.28(-0.48%) |
Nov 12, 2019 | 57.69 | 57.98 | 57.58 | 57.69 | 28,256 | +0.12(+0.21%) |
Nov 11, 2019 | 57.54 | 57.65 | 57.29 | 57.57 | 101,119 | -0.07(-0.12%) |
Nov 08, 2019 | 57.51 | 57.64 | 57.22 | 57.64 | 221,425 | +0.14(+0.23%) |
Nov 07, 2019 | 57.77 | 57.87 | 57.45 | 57.50 | 46,149 | +0.28(+0.49%) |
Nov 06, 2019 | 57.51 | 57.51 | 57.00 | 57.22 | 203,315 | -0.28(-0.49%) |
Nov 05, 2019 | 57.55 | 57.79 | 57.51 | 57.51 | 308,095 | +0.23(+0.40%) |
Nov 04, 2019 | 57.30 | 57.53 | 56.98 | 57.28 | 189,957 | +0.68(+1.21%) |