Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.29 | 52.95 | 51.00 | 51.54 | 193,600 | -1.02(-1.94%) |
Jan 30, 2020 | 52.21 | 52.68 | 52.03 | 52.56 | 240,066 | -0.21(-0.40%) |
Jan 29, 2020 | 54.19 | 54.22 | 52.69 | 52.77 | 147,688 | -1.42(-2.62%) |
Jan 28, 2020 | 53.65 | 54.53 | 53.50 | 54.19 | 127,915 | +0.84(+1.57%) |
Jan 27, 2020 | 53.91 | 54.33 | 53.26 | 53.35 | 140,686 | -1.50(-2.73%) |
Jan 24, 2020 | 56.12 | 56.84 | 54.77 | 54.85 | 201,000 | -1.15(-2.05%) |
Jan 23, 2020 | 56.90 | 56.90 | 55.29 | 56.00 | 372,242 | -0.98(-1.72%) |
Jan 22, 2020 | 57.98 | 58.48 | 56.47 | 56.98 | 499,698 | -0.98(-1.69%) |
Jan 21, 2020 | 57.79 | 58.05 | 56.97 | 57.96 | 373,519 | +0.02(+0.03%) |
Jan 17, 2020 | 58.66 | 59.16 | 57.37 | 57.94 | 181,900 | -0.64(-1.09%) |
Jan 16, 2020 | 59.37 | 59.63 | 57.85 | 58.58 | 187,405 | -0.38(-0.64%) |
Jan 15, 2020 | 58.74 | 59.59 | 58.57 | 58.96 | 167,657 | +0.27(+0.46%) |
Jan 14, 2020 | 57.72 | 58.87 | 57.38 | 58.69 | 239,617 | +0.96(+1.66%) |
Jan 13, 2020 | 58.80 | 58.80 | 57.44 | 57.73 | 198,656 | -1.09(-1.85%) |
Jan 10, 2020 | 60.35 | 60.86 | 58.72 | 58.82 | 220,900 | -1.51(-2.50%) |
Jan 09, 2020 | 60.90 | 61.21 | 59.98 | 60.33 | 220,890 | -0.52(-0.85%) |
Jan 08, 2020 | 60.70 | 61.04 | 60.10 | 60.85 | 157,408 | -0.06(-0.10%) |
Jan 07, 2020 | 61.55 | 62.06 | 60.74 | 60.91 | 101,895 | -1.06(-1.71%) |
Jan 06, 2020 | 61.58 | 62.12 | 60.06 | 61.97 | 169,474 | +0.40(+0.65%) |
Jan 03, 2020 | 60.97 | 62.02 | 60.97 | 61.57 | 208,600 | -0.43(-0.69%) |
Jan 02, 2020 | 62.09 | 62.09 | 60.39 | 62.00 | 256,144 | +0.22(+0.36%) |
Dec 31, 2019 | 61.53 | 62.55 | 61.53 | 61.78 | 197,300 | +0.24(+0.39%) |
Dec 30, 2019 | 62.68 | 62.68 | 61.07 | 61.54 | 204,886 | -0.97(-1.55%) |
Dec 27, 2019 | 63.93 | 63.96 | 62.48 | 62.51 | 150,600 | -1.04(-1.64%) |
Dec 26, 2019 | 65.55 | 65.61 | 63.40 | 63.55 | 115,050 | -1.92(-2.93%) |
Dec 24, 2019 | 64.82 | 65.51 | 64.39 | 65.47 | 53,900 | +0.92(+1.43%) |
Dec 23, 2019 | 64.37 | 64.87 | 63.30 | 64.55 | 172,588 | +0.61(+0.95%) |
Dec 20, 2019 | 64.00 | 64.19 | 62.89 | 63.94 | 403,600 | +0.05(+0.08%) |
Dec 19, 2019 | 64.22 | 64.24 | 62.57 | 63.89 | 117,662 | -0.15(-0.23%) |
Dec 18, 2019 | 64.09 | 64.56 | 63.06 | 64.04 | 178,900 | +0.28(+0.44%) |
Dec 17, 2019 | 63.87 | 64.19 | 63.16 | 63.76 | 134,185 | -0.12(-0.19%) |
Dec 16, 2019 | 66.91 | 67.88 | 63.64 | 63.88 | 241,278 | -2.73(-4.10%) |
Dec 13, 2019 | 65.60 | 66.71 | 65.52 | 66.61 | 161,400 | +0.95(+1.45%) |
Dec 12, 2019 | 64.28 | 65.75 | 64.28 | 65.66 | 166,149 | +1.40(+2.18%) |
Dec 11, 2019 | 64.70 | 64.81 | 64.11 | 64.26 | 120,568 | -0.42(-0.65%) |
Dec 10, 2019 | 63.73 | 64.88 | 63.43 | 64.68 | 156,857 | +0.96(+1.51%) |
Dec 09, 2019 | 64.44 | 64.67 | 62.96 | 63.72 | 240,572 | -0.36(-0.56%) |
Dec 06, 2019 | 63.57 | 64.50 | 63.40 | 64.08 | 143,400 | +1.10(+1.75%) |
Dec 05, 2019 | 62.98 | 64.14 | 62.17 | 62.98 | 284,499 | +0.19(+0.30%) |
Dec 04, 2019 | 63.95 | 63.95 | 62.10 | 62.79 | 139,372 | -0.66(-1.04%) |
Dec 03, 2019 | 62.07 | 63.80 | 61.78 | 63.45 | 280,088 | +1.40(+2.26%) |
Dec 02, 2019 | 63.58 | 63.98 | 61.95 | 62.05 | 259,350 | -1.61(-2.53%) |
Nov 29, 2019 | 63.52 | 64.54 | 63.19 | 63.66 | 132,600 | +0.23(+0.36%) |
Nov 27, 2019 | 63.06 | 64.20 | 62.89 | 63.43 | 138,500 | +0.87(+1.39%) |
Nov 26, 2019 | 62.80 | 64.00 | 62.44 | 62.56 | 233,835 | -0.13(-0.21%) |
Nov 25, 2019 | 61.03 | 63.46 | 60.63 | 62.69 | 258,016 | +1.95(+3.21%) |
Nov 22, 2019 | 59.40 | 63.62 | 58.00 | 60.74 | 363,100 | -2.77(-4.36%) |
Nov 21, 2019 | 61.96 | 63.76 | 61.48 | 63.51 | 224,035 | +1.66(+2.68%) |
Nov 20, 2019 | 62.67 | 63.40 | 61.24 | 61.85 | 273,079 | -1.03(-1.64%) |
Nov 19, 2019 | 63.70 | 64.33 | 62.59 | 62.88 | 131,996 | -0.47(-0.74%) |
Nov 18, 2019 | 62.37 | 63.75 | 61.77 | 63.35 | 138,670 | +0.75(+1.20%) |
Nov 15, 2019 | 62.52 | 62.89 | 61.65 | 62.60 | 131,300 | +0.56(+0.90%) |
Nov 14, 2019 | 61.79 | 62.89 | 61.40 | 62.04 | 141,087 | +0.03(+0.05%) |
Nov 13, 2019 | 61.23 | 62.90 | 60.80 | 62.01 | 84,654 | +0.45(+0.73%) |
Nov 12, 2019 | 61.84 | 62.33 | 61.01 | 61.56 | 96,568 | -0.21(-0.34%) |
Nov 11, 2019 | 63.35 | 63.72 | 61.57 | 61.77 | 85,705 | -1.74(-2.74%) |
Nov 08, 2019 | 61.22 | 63.55 | 60.85 | 63.51 | 109,300 | +1.92(+3.12%) |
Nov 07, 2019 | 61.97 | 62.28 | 60.74 | 61.59 | 97,474 | -0.02(-0.03%) |
Nov 06, 2019 | 62.73 | 62.86 | 61.50 | 61.61 | 137,549 | -0.97(-1.55%) |
Nov 05, 2019 | 61.33 | 63.28 | 60.81 | 62.58 | 327,239 | +1.25(+2.04%) |
Nov 04, 2019 | 60.99 | 61.57 | 60.39 | 61.33 | 150,203 | +0.78(+1.29%) |