Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 57.39 | 57.72 | 57.34 | 57.39 | 9,700 | -1.25(-2.13%) |
Jan 30, 2020 | 58.09 | 58.64 | 57.69 | 58.64 | 3,667 | -0.36(-0.61%) |
Jan 29, 2020 | 57.60 | 59.90 | 56.21 | 59.00 | 10,803 | +1.57(+2.73%) |
Jan 28, 2020 | 58.04 | 58.04 | 57.15 | 57.43 | 8,365 | +1.08(+1.92%) |
Jan 27, 2020 | 56.74 | 56.74 | 56.35 | 56.35 | 4,570 | -2.79(-4.72%) |
Jan 24, 2020 | 59.21 | 59.46 | 59.12 | 59.14 | 3,200 | -0.66(-1.10%) |
Jan 23, 2020 | 59.33 | 59.87 | 59.31 | 59.80 | 17,899 | +0.02(+0.03%) |
Jan 22, 2020 | 58.72 | 60.64 | 58.72 | 59.78 | 23,948 | +1.67(+2.87%) |
Jan 21, 2020 | 58.52 | 59.28 | 57.58 | 58.11 | 4,389 | -0.44(-0.75%) |
Jan 17, 2020 | 58.96 | 59.27 | 58.35 | 58.55 | 4,400 | +0.60(+1.04%) |
Jan 16, 2020 | 59.20 | 59.20 | 57.94 | 57.95 | 4,961 | -0.45(-0.76%) |
Jan 15, 2020 | 58.67 | 58.80 | 58.39 | 58.39 | 10,750 | -0.91(-1.53%) |
Jan 14, 2020 | 59.05 | 59.39 | 59.05 | 59.30 | 7,008 | -0.16(-0.27%) |
Jan 13, 2020 | 58.76 | 59.50 | 58.76 | 59.46 | 5,146 | +0.25(+0.42%) |
Jan 10, 2020 | 59.23 | 59.24 | 58.84 | 59.21 | 6,900 | +0.24(+0.41%) |
Jan 09, 2020 | 58.47 | 59.06 | 58.47 | 58.97 | 6,928 | +0.33(+0.56%) |
Jan 08, 2020 | 57.84 | 58.65 | 57.84 | 58.64 | 6,523 | +0.42(+0.72%) |
Jan 07, 2020 | 57.99 | 58.40 | 57.82 | 58.22 | 14,819 | -0.23(-0.39%) |
Jan 06, 2020 | 57.69 | 58.80 | 57.69 | 58.45 | 3,696 | +0.05(+0.09%) |
Jan 03, 2020 | 57.98 | 58.60 | 57.89 | 58.40 | 9,600 | -0.74(-1.25%) |
Jan 02, 2020 | 59.09 | 59.22 | 59.01 | 59.14 | 6,153 | +1.13(+1.95%) |
Dec 31, 2019 | 58.24 | 58.24 | 57.93 | 58.01 | 3,400 | -0.10(-0.17%) |
Dec 30, 2019 | 58.71 | 58.71 | 58.11 | 58.11 | 8,382 | -1.11(-1.87%) |
Dec 27, 2019 | 59.42 | 59.42 | 59.13 | 59.22 | 5,000 | -0.38(-0.64%) |
Dec 26, 2019 | 59.83 | 60.15 | 59.43 | 59.60 | 5,091 | +0.71(+1.21%) |
Dec 24, 2019 | 58.92 | 59.13 | 58.88 | 58.89 | 4,100 | -0.28(-0.48%) |
Dec 23, 2019 | 59.73 | 60.07 | 58.86 | 59.17 | 6,062 | -0.65(-1.08%) |
Dec 20, 2019 | 59.87 | 60.00 | 59.55 | 59.82 | 7,800 | -0.24(-0.40%) |
Dec 19, 2019 | 59.71 | 60.06 | 59.33 | 60.06 | 3,979 | -0.04(-0.07%) |
Dec 18, 2019 | 60.38 | 60.38 | 59.92 | 60.10 | 3,652 | -1.12(-1.83%) |
Dec 17, 2019 | 60.96 | 61.27 | 60.96 | 61.22 | 2,065 | -0.55(-0.88%) |
Dec 16, 2019 | 61.98 | 61.98 | 61.74 | 61.77 | 1,556 | -0.34(-0.54%) |
Dec 13, 2019 | 62.09 | 62.52 | 61.70 | 62.10 | 5,200 | +1.54(+2.54%) |
Dec 12, 2019 | 60.03 | 60.65 | 60.03 | 60.56 | 18,745 | +0.76(+1.27%) |
Dec 11, 2019 | 59.70 | 59.88 | 59.70 | 59.80 | 2,538 | +0.14(+0.24%) |
Dec 10, 2019 | 59.50 | 59.70 | 59.18 | 59.66 | 3,474 | -0.27(-0.44%) |
Dec 09, 2019 | 60.32 | 60.32 | 59.89 | 59.92 | 11,385 | -0.68(-1.12%) |
Dec 06, 2019 | 60.70 | 60.80 | 60.55 | 60.60 | 5,700 | +0.45(+0.75%) |
Dec 05, 2019 | 60.15 | 60.15 | 60.12 | 60.15 | 1,924 | -0.24(-0.40%) |
Dec 04, 2019 | 60.39 | 60.39 | 60.39 | 60.39 | 1,918 | +1.81(+3.10%) |
Dec 03, 2019 | 58.05 | 58.58 | 57.97 | 58.58 | 4,106 | -0.12(-0.21%) |
Dec 02, 2019 | 59.12 | 59.12 | 58.31 | 58.70 | 16,184 | -0.08(-0.14%) |
Nov 29, 2019 | 58.00 | 59.07 | 58.00 | 58.78 | 4,900 | -0.92(-1.54%) |
Nov 27, 2019 | 59.66 | 59.73 | 59.59 | 59.70 | 2,600 | -0.47(-0.78%) |
Nov 26, 2019 | 59.90 | 60.58 | 59.68 | 60.17 | 4,237 | -0.53(-0.88%) |
Nov 25, 2019 | 60.49 | 60.80 | 60.49 | 60.70 | 8,941 | +1.59(+2.69%) |
Nov 22, 2019 | 59.10 | 59.17 | 58.92 | 59.12 | 3,000 | +0.66(+1.14%) |
Nov 21, 2019 | 58.23 | 58.53 | 58.22 | 58.45 | 11,428 | -1.22(-2.05%) |
Nov 20, 2019 | 59.76 | 59.90 | 59.47 | 59.67 | 3,571 | -0.70(-1.15%) |
Nov 19, 2019 | 60.36 | 60.46 | 60.21 | 60.37 | 5,043 | -0.62(-1.02%) |
Nov 18, 2019 | 60.28 | 61.52 | 60.25 | 60.99 | 3,737 | +0.19(+0.31%) |
Nov 15, 2019 | 60.80 | 60.80 | 60.80 | 60.80 | 7,400 | +0.98(+1.64%) |
Nov 14, 2019 | 59.52 | 59.82 | 59.52 | 59.82 | 7,913 | -0.38(-0.62%) |
Nov 13, 2019 | 60.15 | 60.20 | 59.97 | 60.20 | 3,974 | -0.02(-0.02%) |
Nov 12, 2019 | 60.54 | 60.54 | 60.21 | 60.21 | 1,894 | +0.14(+0.23%) |
Nov 11, 2019 | 59.64 | 60.14 | 59.64 | 60.07 | 3,718 | -0.80(-1.31%) |
Nov 08, 2019 | 61.21 | 61.23 | 60.65 | 60.87 | 7,400 | +0.10(+0.16%) |
Nov 07, 2019 | 61.26 | 61.26 | 60.56 | 60.77 | 5,670 | -0.26(-0.43%) |
Nov 06, 2019 | 61.43 | 61.43 | 60.97 | 61.03 | 3,995 | -0.46(-0.75%) |
Nov 05, 2019 | 61.00 | 61.80 | 61.00 | 61.49 | 4,116 | +0.62(+1.03%) |
Nov 04, 2019 | 60.24 | 60.87 | 59.55 | 60.87 | 12,728 | +0.92(+1.53%) |