Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 62.50 | 63.00 | 60.25 | 61.09 | 4,062,100 | -1.36(-2.18%) |
Jan 30, 2020 | 60.00 | 62.56 | 58.94 | 62.45 | 4,156,555 | +2.19(+3.63%) |
Jan 29, 2020 | 60.00 | 61.78 | 59.74 | 60.26 | 3,480,680 | +1.19(+2.01%) |
Jan 28, 2020 | 58.66 | 59.64 | 58.13 | 59.07 | 3,071,251 | +1.01(+1.74%) |
Jan 27, 2020 | 56.58 | 58.16 | 55.31 | 58.06 | 4,421,325 | -1.19(-2.01%) |
Jan 24, 2020 | 62.00 | 63.05 | 57.84 | 59.25 | 6,580,200 | -2.30(-3.74%) |
Jan 23, 2020 | 62.57 | 62.66 | 60.71 | 61.55 | 4,064,026 | -1.02(-1.63%) |
Jan 22, 2020 | 63.00 | 64.04 | 62.30 | 62.57 | 4,252,981 | +0.33(+0.53%) |
Jan 21, 2020 | 63.02 | 63.39 | 61.26 | 62.24 | 6,081,021 | -1.21(-1.91%) |
Jan 17, 2020 | 63.05 | 63.70 | 62.06 | 63.45 | 6,255,800 | +1.21(+1.94%) |
Jan 16, 2020 | 61.50 | 62.75 | 61.00 | 62.24 | 6,159,526 | +1.99(+3.30%) |
Jan 15, 2020 | 59.23 | 61.97 | 59.23 | 60.25 | 7,968,448 | +1.01(+1.70%) |
Jan 14, 2020 | 59.23 | 60.66 | 57.50 | 59.24 | 7,786,537 | +0.28(+0.47%) |
Jan 13, 2020 | 57.36 | 59.74 | 57.00 | 58.96 | 7,039,981 | +1.76(+3.08%) |
Jan 10, 2020 | 56.49 | 58.30 | 56.00 | 57.20 | 8,155,200 | +1.26(+2.25%) |
Jan 09, 2020 | 56.95 | 57.25 | 55.10 | 55.94 | 6,517,724 | +0.28(+0.50%) |
Jan 08, 2020 | 54.20 | 55.86 | 53.30 | 55.66 | 7,516,130 | +0.91(+1.66%) |
Jan 07, 2020 | 54.55 | 56.50 | 54.50 | 54.75 | 12,503,608 | -0.36(-0.65%) |
Jan 06, 2020 | 51.85 | 56.17 | 51.03 | 55.11 | 21,735,308 | +4.36(+8.59%) |
Jan 03, 2020 | 48.92 | 51.99 | 48.79 | 50.75 | 11,256,500 | +1.31(+2.65%) |
Jan 02, 2020 | 50.03 | 50.75 | 49.25 | 49.44 | 4,428,400 | -0.43(-0.86%) |
Dec 31, 2019 | 49.34 | 50.34 | 48.90 | 49.87 | 3,290,600 | -0.16(-0.32%) |
Dec 30, 2019 | 50.00 | 50.56 | 48.39 | 50.03 | 5,706,322 | +1.11(+2.27%) |
Dec 27, 2019 | 50.30 | 50.38 | 48.20 | 48.92 | 3,510,600 | -1.13(-2.26%) |
Dec 26, 2019 | 48.41 | 50.06 | 48.09 | 50.05 | 4,779,311 | +2.30(+4.82%) |
Dec 24, 2019 | 48.00 | 48.72 | 47.15 | 47.75 | 1,508,300 | -0.10(-0.21%) |
Dec 23, 2019 | 49.25 | 49.30 | 47.61 | 47.85 | 4,587,964 | -1.64(-3.31%) |
Dec 20, 2019 | 49.91 | 50.00 | 48.58 | 49.49 | 3,120,500 | +0.02(+0.04%) |
Dec 19, 2019 | 50.45 | 50.45 | 49.20 | 49.47 | 3,045,161 | -0.67(-1.34%) |
Dec 18, 2019 | 48.96 | 50.30 | 48.60 | 50.14 | 5,653,342 | +1.75(+3.62%) |
Dec 17, 2019 | 49.34 | 49.44 | 47.52 | 48.39 | 4,743,472 | -1.06(-2.14%) |
Dec 16, 2019 | 50.00 | 50.11 | 48.15 | 49.45 | 5,034,954 | +0.04(+0.08%) |
Dec 13, 2019 | 47.50 | 49.86 | 46.70 | 49.41 | 6,366,500 | +2.11(+4.46%) |
Dec 12, 2019 | 47.95 | 48.50 | 46.32 | 47.30 | 5,709,766 | -0.43(-0.90%) |
Dec 11, 2019 | 47.01 | 48.80 | 46.33 | 47.73 | 9,363,509 | +0.18(+0.38%) |
Dec 10, 2019 | 49.92 | 50.02 | 47.22 | 47.55 | 5,753,588 | -1.45(-2.96%) |
Dec 09, 2019 | 49.14 | 50.96 | 48.41 | 49.00 | 13,793,638 | -1.89(-3.71%) |
Dec 06, 2019 | 54.00 | 55.10 | 50.50 | 50.89 | 8,033,700 | -2.06(-3.89%) |
Dec 05, 2019 | 55.00 | 55.21 | 51.61 | 52.95 | 3,529,960 | -2.03(-3.69%) |
Dec 04, 2019 | 56.61 | 57.00 | 54.30 | 54.98 | 1,607,081 | -2.39(-4.17%) |
Dec 03, 2019 | 53.29 | 57.59 | 53.01 | 57.37 | 1,402,186 | +2.36(+4.29%) |
Dec 02, 2019 | 58.50 | 58.60 | 52.54 | 55.01 | 2,926,608 | -2.99(-5.16%) |
Nov 29, 2019 | 56.96 | 59.50 | 56.32 | 58.00 | 1,244,400 | +1.71(+3.04%) |
Nov 27, 2019 | 56.37 | 56.67 | 55.23 | 56.29 | 986,700 | +0.71(+1.28%) |
Nov 26, 2019 | 56.50 | 58.02 | 54.26 | 55.58 | 1,997,317 | -0.26(-0.47%) |
Nov 25, 2019 | 55.32 | 56.17 | 54.85 | 55.84 | 1,849,160 | +1.64(+3.03%) |
Nov 22, 2019 | 54.19 | 55.30 | 53.75 | 54.20 | 1,029,500 | +0.43(+0.80%) |
Nov 21, 2019 | 55.46 | 55.46 | 52.85 | 53.77 | 962,302 | -1.11(-2.02%) |
Nov 20, 2019 | 55.24 | 58.31 | 53.39 | 54.88 | 2,257,949 | -1.12(-2.00%) |
Nov 19, 2019 | 57.45 | 57.56 | 53.76 | 56.00 | 1,597,564 | -1.07(-1.87%) |
Nov 18, 2019 | 60.00 | 60.00 | 55.52 | 57.07 | 2,241,810 | -2.68(-4.49%) |
Nov 15, 2019 | 53.00 | 59.99 | 53.00 | 59.75 | 4,025,700 | +7.02(+13.31%) |
Nov 14, 2019 | 51.31 | 54.92 | 50.64 | 52.73 | 2,824,483 | +0.73(+1.40%) |
Nov 13, 2019 | 46.83 | 52.44 | 46.65 | 52.00 | 2,864,137 | +4.95(+10.52%) |
Nov 12, 2019 | 47.50 | 47.85 | 46.11 | 47.05 | 1,739,637 | +0.85(+1.84%) |
Nov 11, 2019 | 46.50 | 47.00 | 45.46 | 46.20 | 1,287,588 | -1.01(-2.14%) |
Nov 08, 2019 | 45.02 | 47.21 | 44.80 | 47.21 | 1,980,100 | +1.71(+3.76%) |
Nov 07, 2019 | 48.26 | 48.50 | 45.38 | 45.50 | 1,668,480 | -2.33(-4.87%) |
Nov 06, 2019 | 48.56 | 48.71 | 46.90 | 47.83 | 1,028,705 | -0.87(-1.79%) |
Nov 05, 2019 | 50.18 | 50.60 | 47.77 | 48.70 | 1,468,191 | -0.95(-1.91%) |
Nov 04, 2019 | 49.15 | 50.48 | 48.01 | 49.65 | 1,304,303 | +1.15(+2.37%) |