Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 54.74 | 55.61 | 50.71 | 53.60 | 962,500 | -3.38(-5.93%) |
Jan 30, 2020 | 56.43 | 57.22 | 56.13 | 56.98 | 248,987 | +0.40(+0.71%) |
Jan 29, 2020 | 56.60 | 57.07 | 56.19 | 56.58 | 285,963 | -0.01(-0.02%) |
Jan 28, 2020 | 55.51 | 57.19 | 55.51 | 56.59 | 376,272 | +1.75(+3.19%) |
Jan 27, 2020 | 54.03 | 55.39 | 53.71 | 54.84 | 243,849 | -0.16(-0.29%) |
Jan 24, 2020 | 55.12 | 55.37 | 54.30 | 55.00 | 215,900 | +0.12(+0.22%) |
Jan 23, 2020 | 54.46 | 55.01 | 54.16 | 54.88 | 205,948 | +0.34(+0.62%) |
Jan 22, 2020 | 55.02 | 55.71 | 54.46 | 54.54 | 192,948 | -0.23(-0.42%) |
Jan 21, 2020 | 53.99 | 54.90 | 53.89 | 54.77 | 329,231 | +0.72(+1.33%) |
Jan 17, 2020 | 54.79 | 54.90 | 53.95 | 54.05 | 275,000 | -0.33(-0.61%) |
Jan 16, 2020 | 54.07 | 54.75 | 53.88 | 54.38 | 222,900 | +0.76(+1.42%) |
Jan 15, 2020 | 53.11 | 53.90 | 53.00 | 53.62 | 198,220 | +0.32(+0.60%) |
Jan 14, 2020 | 53.89 | 53.89 | 53.04 | 53.30 | 223,129 | -0.78(-1.44%) |
Jan 13, 2020 | 53.65 | 54.35 | 53.12 | 54.08 | 164,036 | +0.60(+1.12%) |
Jan 10, 2020 | 53.96 | 54.06 | 53.22 | 53.48 | 180,000 | -0.33(-0.60%) |
Jan 09, 2020 | 54.46 | 54.46 | 53.74 | 53.80 | 152,099 | -0.26(-0.47%) |
Jan 08, 2020 | 54.53 | 55.41 | 54.03 | 54.06 | 264,416 | -0.48(-0.88%) |
Jan 07, 2020 | 54.06 | 54.69 | 53.69 | 54.54 | 176,597 | +0.32(+0.59%) |
Jan 06, 2020 | 53.40 | 54.28 | 53.25 | 54.22 | 202,114 | +0.34(+0.63%) |
Jan 03, 2020 | 53.19 | 54.07 | 53.06 | 53.88 | 229,400 | -0.12(-0.22%) |
Jan 02, 2020 | 54.35 | 54.60 | 52.66 | 54.00 | 253,891 | +0.40(+0.75%) |
Dec 31, 2019 | 53.32 | 54.24 | 53.25 | 53.60 | 299,500 | +0.03(+0.06%) |
Dec 30, 2019 | 53.49 | 53.60 | 52.65 | 53.57 | 153,873 | +0.08(+0.15%) |
Dec 27, 2019 | 53.75 | 53.75 | 53.17 | 53.49 | 205,600 | -0.17(-0.32%) |
Dec 26, 2019 | 53.80 | 53.96 | 53.44 | 53.66 | 120,219 | +0.03(+0.06%) |
Dec 24, 2019 | 53.58 | 53.80 | 53.41 | 53.63 | 90,300 | +0.02(+0.04%) |
Dec 23, 2019 | 53.31 | 53.78 | 53.21 | 53.61 | 159,023 | +0.30(+0.56%) |
Dec 20, 2019 | 54.08 | 54.16 | 52.98 | 53.31 | 1,083,700 | -0.37(-0.69%) |
Dec 19, 2019 | 53.13 | 53.76 | 52.94 | 53.68 | 232,010 | +0.45(+0.85%) |
Dec 18, 2019 | 53.15 | 53.77 | 53.02 | 53.23 | 284,926 | +0.16(+0.30%) |
Dec 17, 2019 | 52.79 | 53.38 | 52.59 | 53.07 | 408,103 | +0.28(+0.53%) |
Dec 16, 2019 | 52.57 | 53.04 | 52.00 | 52.79 | 716,541 | +0.58(+1.11%) |
Dec 13, 2019 | 50.04 | 52.31 | 49.90 | 52.21 | 549,700 | +1.98(+3.94%) |
Dec 12, 2019 | 48.84 | 50.30 | 48.83 | 50.23 | 407,594 | +1.12(+2.28%) |
Dec 11, 2019 | 48.29 | 49.17 | 48.01 | 49.11 | 321,265 | +0.73(+1.51%) |
Dec 10, 2019 | 47.94 | 48.38 | 47.40 | 48.38 | 321,275 | +0.51(+1.07%) |
Dec 09, 2019 | 47.34 | 47.93 | 47.20 | 47.87 | 236,981 | +0.35(+0.74%) |
Dec 06, 2019 | 47.52 | 48.26 | 46.97 | 47.52 | 245,200 | +0.58(+1.24%) |
Dec 05, 2019 | 47.66 | 47.66 | 46.76 | 46.94 | 248,761 | -0.49(-1.03%) |
Dec 04, 2019 | 47.72 | 47.76 | 46.93 | 47.43 | 275,944 | -0.05(-0.11%) |
Dec 03, 2019 | 47.37 | 47.95 | 46.79 | 47.48 | 343,147 | -0.54(-1.12%) |
Dec 02, 2019 | 49.64 | 49.75 | 47.88 | 48.02 | 380,960 | -1.47(-2.97%) |
Nov 29, 2019 | 50.02 | 50.34 | 49.41 | 49.49 | 211,400 | -0.85(-1.69%) |
Nov 27, 2019 | 49.94 | 50.50 | 49.84 | 50.34 | 202,300 | +0.23(+0.46%) |
Nov 26, 2019 | 49.81 | 50.24 | 49.52 | 50.11 | 241,967 | +0.22(+0.44%) |
Nov 25, 2019 | 48.89 | 50.16 | 48.56 | 49.89 | 311,906 | +1.09(+2.23%) |
Nov 22, 2019 | 49.05 | 49.22 | 48.35 | 48.80 | 151,800 | -0.07(-0.14%) |
Nov 21, 2019 | 48.41 | 48.92 | 48.24 | 48.87 | 278,654 | +0.55(+1.14%) |
Nov 20, 2019 | 48.51 | 48.74 | 47.80 | 48.32 | 191,428 | -0.27(-0.56%) |
Nov 19, 2019 | 47.46 | 48.89 | 46.93 | 48.59 | 327,208 | +1.35(+2.85%) |
Nov 18, 2019 | 47.62 | 48.06 | 47.06 | 47.24 | 234,475 | -0.51(-1.07%) |
Nov 15, 2019 | 47.25 | 48.03 | 47.12 | 47.76 | 181,400 | +0.82(+1.74%) |
Nov 14, 2019 | 46.25 | 47.07 | 46.00 | 46.94 | 291,925 | +0.64(+1.38%) |
Nov 13, 2019 | 46.75 | 46.77 | 45.72 | 46.30 | 194,463 | -0.61(-1.30%) |
Nov 12, 2019 | 46.80 | 47.28 | 46.15 | 46.91 | 374,058 | +0.28(+0.60%) |
Nov 11, 2019 | 45.13 | 46.65 | 44.56 | 46.63 | 327,996 | +1.30(+2.87%) |
Nov 08, 2019 | 42.27 | 45.56 | 41.34 | 45.33 | 577,900 | +3.18(+7.54%) |
Nov 07, 2019 | 41.49 | 42.62 | 41.49 | 42.15 | 248,265 | +1.03(+2.50%) |
Nov 06, 2019 | 41.34 | 41.34 | 40.77 | 41.12 | 239,871 | -0.28(-0.68%) |
Nov 05, 2019 | 41.94 | 42.19 | 41.34 | 41.40 | 247,363 | -0.41(-0.98%) |
Nov 04, 2019 | 41.82 | 42.15 | 41.55 | 41.81 | 182,797 | +0.23(+0.55%) |