Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 68.75 | 68.75 | 65.92 | 66.69 | 533,600 | -2.22(-3.22%) |
Jan 30, 2020 | 68.04 | 68.98 | 67.16 | 68.91 | 462,016 | +0.68(+1.00%) |
Jan 29, 2020 | 70.24 | 70.32 | 67.99 | 68.23 | 428,385 | -1.77(-2.53%) |
Jan 28, 2020 | 69.66 | 70.39 | 69.15 | 70.00 | 455,149 | +1.38(+2.01%) |
Jan 27, 2020 | 68.97 | 70.00 | 67.70 | 68.62 | 560,123 | -2.59(-3.64%) |
Jan 24, 2020 | 74.99 | 75.48 | 70.06 | 71.21 | 818,800 | -3.07(-4.13%) |
Jan 23, 2020 | 74.10 | 74.38 | 72.39 | 74.28 | 669,438 | +0.03(+0.04%) |
Jan 22, 2020 | 71.82 | 75.00 | 71.56 | 74.25 | 800,358 | +2.96(+4.15%) |
Jan 21, 2020 | 72.50 | 73.59 | 71.22 | 71.29 | 870,775 | -1.17(-1.62%) |
Jan 17, 2020 | 71.73 | 72.62 | 71.29 | 72.47 | 1,905,600 | +0.95(+1.32%) |
Jan 16, 2020 | 70.83 | 71.65 | 70.15 | 71.52 | 880,035 | +2.42(+3.50%) |
Jan 15, 2020 | 68.59 | 69.27 | 68.30 | 69.10 | 601,906 | +0.18(+0.26%) |
Jan 14, 2020 | 69.54 | 69.77 | 68.27 | 68.92 | 417,604 | -0.46(-0.66%) |
Jan 13, 2020 | 68.00 | 69.69 | 67.71 | 69.38 | 411,052 | +1.64(+2.42%) |
Jan 10, 2020 | 69.42 | 69.42 | 66.39 | 67.74 | 460,700 | -1.24(-1.80%) |
Jan 09, 2020 | 69.24 | 70.01 | 67.61 | 68.98 | 645,438 | -0.40(-0.58%) |
Jan 08, 2020 | 67.91 | 69.79 | 67.81 | 69.38 | 1,076,999 | +1.87(+2.77%) |
Jan 07, 2020 | 70.19 | 70.52 | 67.49 | 67.51 | 947,718 | -2.29(-3.28%) |
Jan 06, 2020 | 67.22 | 69.98 | 66.59 | 69.80 | 1,205,020 | +1.60(+2.35%) |
Jan 03, 2020 | 68.78 | 69.22 | 67.20 | 68.20 | 1,159,600 | +1.94(+2.93%) |
Jan 02, 2020 | 66.75 | 67.06 | 65.31 | 66.26 | 412,552 | +0.49(+0.75%) |
Dec 31, 2019 | 66.16 | 66.48 | 65.61 | 65.77 | 387,300 | -0.51(-0.77%) |
Dec 30, 2019 | 66.72 | 67.39 | 65.34 | 66.28 | 298,005 | -0.61(-0.91%) |
Dec 27, 2019 | 66.93 | 67.19 | 66.11 | 66.89 | 233,300 | +0.18(+0.27%) |
Dec 26, 2019 | 67.10 | 67.33 | 66.14 | 66.71 | 195,701 | +0.02(+0.03%) |
Dec 24, 2019 | 66.86 | 66.98 | 66.39 | 66.69 | 153,200 | -0.18(-0.27%) |
Dec 23, 2019 | 68.32 | 68.34 | 66.63 | 66.87 | 400,262 | -0.98(-1.44%) |
Dec 20, 2019 | 68.76 | 68.90 | 66.58 | 67.85 | 795,400 | -0.80(-1.17%) |
Dec 19, 2019 | 67.19 | 68.68 | 65.27 | 68.65 | 971,711 | +3.10(+4.73%) |
Dec 18, 2019 | 65.15 | 65.67 | 64.09 | 65.55 | 578,408 | +0.71(+1.10%) |
Dec 17, 2019 | 61.18 | 65.15 | 61.00 | 64.84 | 1,237,035 | -0.98(-1.49%) |
Dec 16, 2019 | 64.50 | 66.05 | 64.34 | 65.82 | 1,422,404 | +1.82(+2.84%) |
Dec 13, 2019 | 60.34 | 65.49 | 60.20 | 64.00 | 2,856,200 | +4.66(+7.85%) |
Dec 12, 2019 | 58.53 | 59.50 | 57.90 | 59.34 | 393,760 | +0.72(+1.23%) |
Dec 11, 2019 | 56.90 | 58.66 | 56.55 | 58.62 | 384,266 | +1.78(+3.14%) |
Dec 10, 2019 | 56.76 | 57.38 | 55.08 | 56.84 | 555,330 | -0.14(-0.25%) |
Dec 09, 2019 | 57.61 | 58.13 | 56.36 | 56.98 | 684,504 | -1.29(-2.21%) |
Dec 06, 2019 | 58.86 | 59.43 | 57.56 | 58.27 | 785,800 | +0.20(+0.34%) |
Dec 05, 2019 | 57.70 | 58.23 | 57.21 | 58.07 | 270,590 | +0.54(+0.94%) |
Dec 04, 2019 | 57.45 | 57.80 | 56.75 | 57.53 | 335,252 | +0.57(+1.00%) |
Dec 03, 2019 | 55.89 | 57.02 | 55.32 | 56.96 | 637,563 | +0.21(+0.37%) |
Dec 02, 2019 | 57.35 | 57.81 | 56.57 | 56.75 | 385,153 | -0.41(-0.72%) |
Nov 29, 2019 | 58.11 | 58.11 | 56.99 | 57.16 | 163,400 | -1.03(-1.77%) |
Nov 27, 2019 | 58.62 | 58.90 | 57.97 | 58.19 | 250,600 | -0.18(-0.31%) |
Nov 26, 2019 | 58.33 | 58.85 | 57.88 | 58.37 | 330,271 | -0.14(-0.24%) |
Nov 25, 2019 | 57.12 | 58.93 | 56.96 | 58.51 | 467,968 | +1.67(+2.94%) |
Nov 22, 2019 | 57.55 | 58.27 | 56.83 | 56.84 | 380,100 | -0.34(-0.59%) |
Nov 21, 2019 | 56.86 | 57.49 | 56.38 | 57.18 | 426,253 | +0.23(+0.40%) |
Nov 20, 2019 | 58.41 | 58.41 | 55.31 | 56.95 | 710,434 | -1.68(-2.87%) |
Nov 19, 2019 | 58.30 | 59.30 | 58.15 | 58.63 | 512,335 | +0.43(+0.74%) |
Nov 18, 2019 | 58.66 | 59.80 | 56.38 | 58.20 | 954,282 | -2.17(-3.59%) |
Nov 15, 2019 | 61.00 | 61.19 | 60.13 | 60.37 | 673,700 | -0.04(-0.07%) |
Nov 14, 2019 | 60.79 | 62.10 | 59.67 | 60.41 | 774,950 | -0.74(-1.21%) |
Nov 13, 2019 | 59.25 | 61.38 | 58.80 | 61.15 | 1,007,761 | +1.33(+2.22%) |
Nov 12, 2019 | 58.32 | 61.14 | 58.20 | 59.82 | 1,492,561 | +1.18(+2.01%) |
Nov 11, 2019 | 57.83 | 58.95 | 55.56 | 58.64 | 1,822,357 | -0.37(-0.63%) |
Nov 08, 2019 | 52.10 | 59.35 | 51.87 | 59.01 | 3,812,100 | +5.36(+9.99%) |
Nov 07, 2019 | 47.20 | 53.87 | 46.21 | 53.65 | 3,667,939 | +7.35(+15.87%) |
Nov 06, 2019 | 47.91 | 47.91 | 45.38 | 46.30 | 732,084 | -1.79(-3.72%) |
Nov 05, 2019 | 47.16 | 48.59 | 46.69 | 48.09 | 1,089,811 | +1.17(+2.49%) |
Nov 04, 2019 | 45.19 | 47.65 | 45.12 | 46.92 | 1,043,870 | +1.88(+4.17%) |