Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.17 | 56.49 | 55.74 | 56.06 | 0 | -0.10(-0.18%) |
Jan 30, 2020 | 55.97 | 56.64 | 55.73 | 56.16 | 0 | +0.19(+0.34%) |
Jan 29, 2020 | 56.44 | 56.88 | 55.88 | 55.97 | 0 | -0.47(-0.83%) |
Jan 28, 2020 | 56.17 | 56.79 | 55.80 | 56.44 | 0 | +0.27(+0.48%) |
Jan 27, 2020 | 56.93 | 56.93 | 55.89 | 56.17 | 0 | -0.75(-1.32%) |
Jan 24, 2020 | 57.77 | 57.93 | 56.78 | 56.92 | 0 | -0.85(-1.47%) |
Jan 23, 2020 | 57.94 | 58.37 | 57.67 | 57.77 | 0 | -0.17(-0.29%) |
Jan 22, 2020 | 57.57 | 58.16 | 57.49 | 57.94 | 0 | +0.37(+0.64%) |
Jan 21, 2020 | 57.79 | 58.06 | 57.37 | 57.57 | 0 | -0.21(-0.36%) |
Jan 17, 2020 | 57.78 | 57.78 | 57.78 | 57.78 | 0 | +0.37(+0.64%) |
Jan 16, 2020 | 57.67 | 57.85 | 57.28 | 57.41 | 0 | -0.26(-0.45%) |
Jan 15, 2020 | 57.49 | 57.90 | 57.29 | 57.67 | 0 | +0.18(+0.31%) |
Jan 14, 2020 | 56.97 | 57.91 | 56.88 | 57.49 | 0 | +0.52(+0.91%) |
Jan 13, 2020 | 57.48 | 57.59 | 56.88 | 56.97 | 0 | -0.51(-0.89%) |
Jan 10, 2020 | 56.50 | 57.48 | 56.44 | 57.48 | 0 | +0.98(+1.73%) |
Jan 09, 2020 | 56.15 | 56.75 | 55.96 | 56.50 | 0 | +0.36(+0.64%) |
Jan 08, 2020 | 56.91 | 57.08 | 56.00 | 56.14 | 0 | -0.77(-1.35%) |
Jan 07, 2020 | 56.95 | 57.11 | 56.42 | 56.91 | 0 | -0.04(-0.07%) |
Jan 06, 2020 | 56.98 | 57.36 | 56.45 | 56.95 | 0 | -0.02(-0.04%) |
Jan 03, 2020 | 56.88 | 57.35 | 56.84 | 56.97 | 0 | +0.10(+0.18%) |
Jan 02, 2020 | 57.70 | 57.90 | 56.75 | 56.87 | 0 | -0.82(-1.42%) |
Dec 31, 2019 | 57.69 | 57.69 | 57.69 | 57.69 | 0 | -0.37(-0.64%) |
Dec 30, 2019 | 58.15 | 58.28 | 57.71 | 58.06 | 0 | -0.08(-0.14%) |
Dec 27, 2019 | 56.86 | 58.19 | 56.84 | 58.14 | 0 | +1.28(+2.25%) |
Dec 26, 2019 | 57.20 | 57.50 | 56.83 | 56.86 | 0 | -0.34(-0.59%) |
Dec 24, 2019 | 57.20 | 57.20 | 57.20 | 57.20 | 0 | +0.59(+1.04%) |
Dec 23, 2019 | 57.46 | 57.61 | 56.46 | 56.61 | 0 | -0.84(-1.46%) |
Dec 20, 2019 | 56.93 | 57.51 | 56.79 | 57.45 | 0 | +0.53(+0.93%) |
Dec 19, 2019 | 57.79 | 57.86 | 56.74 | 56.92 | 0 | -0.87(-1.51%) |
Dec 18, 2019 | 57.68 | 58.27 | 57.31 | 57.79 | 0 | +0.11(+0.19%) |
Dec 17, 2019 | 58.63 | 59.26 | 57.47 | 57.68 | 0 | -0.95(-1.62%) |
Dec 16, 2019 | 57.75 | 58.99 | 57.55 | 58.63 | 0 | +0.89(+1.54%) |
Dec 13, 2019 | 58.65 | 59.38 | 57.46 | 57.74 | 0 | -0.91(-1.55%) |
Dec 12, 2019 | 58.15 | 58.87 | 58.05 | 58.65 | 0 | +0.50(+0.86%) |
Dec 11, 2019 | 57.97 | 58.51 | 57.58 | 58.15 | 0 | +0.18(+0.31%) |
Dec 10, 2019 | 57.06 | 58.12 | 56.95 | 57.97 | 0 | +0.91(+1.59%) |
Dec 09, 2019 | 56.31 | 57.57 | 56.09 | 57.06 | 0 | +0.76(+1.35%) |
Dec 06, 2019 | 55.87 | 56.60 | 55.87 | 56.30 | 0 | +0.43(+0.77%) |
Dec 05, 2019 | 55.20 | 56.08 | 55.16 | 55.87 | 0 | +0.67(+1.21%) |
Dec 04, 2019 | 55.27 | 55.64 | 55.15 | 55.20 | 0 | -0.06(-0.11%) |
Dec 03, 2019 | 54.86 | 55.46 | 54.79 | 55.26 | 0 | +0.40(+0.73%) |
Dec 02, 2019 | 54.83 | 55.23 | 54.35 | 54.86 | 0 | +0.04(+0.07%) |
Nov 29, 2019 | 54.67 | 55.10 | 54.53 | 54.82 | 0 | +0.16(+0.29%) |
Nov 27, 2019 | 54.66 | 54.66 | 54.66 | 54.66 | 0 | +0.06(+0.11%) |
Nov 26, 2019 | 54.78 | 54.86 | 54.17 | 54.60 | 0 | -0.17(-0.31%) |
Nov 25, 2019 | 54.21 | 54.80 | 53.92 | 54.77 | 0 | +0.57(+1.05%) |
Nov 22, 2019 | 53.93 | 54.22 | 53.74 | 54.20 | 0 | +0.27(+0.50%) |
Nov 21, 2019 | 53.31 | 54.20 | 52.93 | 53.93 | 0 | +0.63(+1.18%) |
Nov 20, 2019 | 52.70 | 53.63 | 52.68 | 53.30 | 0 | +0.60(+1.14%) |
Nov 19, 2019 | 53.39 | 53.49 | 52.64 | 52.70 | 0 | -0.69(-1.29%) |
Nov 18, 2019 | 53.57 | 53.70 | 53.17 | 53.39 | 0 | -0.18(-0.34%) |
Nov 15, 2019 | 53.85 | 53.88 | 53.41 | 53.57 | 0 | -0.28(-0.52%) |
Nov 14, 2019 | 53.80 | 54.22 | 53.60 | 53.85 | 0 | +0.05(+0.09%) |
Nov 13, 2019 | 53.01 | 54.00 | 52.97 | 53.80 | 0 | +0.79(+1.49%) |
Nov 12, 2019 | 52.66 | 53.22 | 52.66 | 53.01 | 0 | +0.35(+0.66%) |
Nov 11, 2019 | 53.19 | 53.20 | 52.56 | 52.66 | 0 | -0.52(-0.98%) |
Nov 08, 2019 | 52.61 | 53.26 | 52.39 | 53.18 | 0 | +0.57(+1.08%) |
Nov 07, 2019 | 52.61 | 52.70 | 52.28 | 52.61 | 0 | +0.00(+0.00%) |
Nov 06, 2019 | 52.63 | 52.76 | 52.33 | 52.61 | 0 | -0.01(-0.02%) |
Nov 05, 2019 | 51.97 | 52.70 | 51.93 | 52.62 | 0 | +0.65(+1.25%) |
Nov 04, 2019 | 52.04 | 52.28 | 51.81 | 51.97 | 0 | -0.06(-0.12%) |