Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.05 | 61.09 | 59.00 | 59.32 | 146,310 | -2.30(-3.73%) |
Jan 30, 2020 | 60.44 | 61.63 | 60.44 | 61.62 | 73,982 | +0.63(+1.03%) |
Jan 29, 2020 | 61.79 | 61.79 | 60.98 | 60.99 | 94,723 | -0.53(-0.85%) |
Jan 28, 2020 | 60.76 | 61.75 | 60.70 | 61.52 | 72,617 | +1.27(+2.10%) |
Jan 27, 2020 | 59.49 | 60.79 | 59.07 | 60.25 | 133,838 | -0.43(-0.71%) |
Jan 24, 2020 | 61.76 | 61.76 | 60.42 | 60.68 | 111,915 | -0.93(-1.51%) |
Jan 23, 2020 | 60.96 | 62.06 | 60.40 | 61.61 | 235,298 | +0.69(+1.13%) |
Jan 22, 2020 | 61.20 | 61.50 | 60.83 | 60.93 | 119,466 | -0.27(-0.44%) |
Jan 21, 2020 | 62.38 | 62.38 | 61.03 | 61.20 | 133,646 | -1.52(-2.43%) |
Jan 17, 2020 | 62.63 | 62.81 | 62.13 | 62.72 | 165,797 | +0.58(+0.94%) |
Jan 16, 2020 | 62.48 | 62.80 | 61.58 | 62.14 | 182,714 | -0.18(-0.29%) |
Jan 15, 2020 | 61.47 | 62.84 | 60.93 | 62.32 | 290,140 | +2.60(+4.36%) |
Jan 14, 2020 | 59.92 | 60.30 | 59.53 | 59.72 | 120,625 | -0.36(-0.59%) |
Jan 13, 2020 | 59.08 | 60.07 | 58.96 | 60.07 | 166,545 | +1.13(+1.91%) |
Jan 10, 2020 | 59.68 | 59.91 | 58.80 | 58.95 | 95,197 | -0.55(-0.93%) |
Jan 09, 2020 | 59.48 | 59.60 | 58.87 | 59.50 | 126,728 | +0.46(+0.78%) |
Jan 08, 2020 | 58.88 | 59.65 | 58.77 | 59.04 | 157,968 | +0.84(+1.44%) |
Jan 07, 2020 | 58.37 | 58.77 | 58.10 | 58.21 | 171,988 | -0.48(-0.82%) |
Jan 06, 2020 | 58.36 | 58.87 | 58.15 | 58.68 | 131,795 | -0.33(-0.56%) |
Jan 03, 2020 | 58.41 | 59.04 | 58.32 | 59.01 | 194,867 | -0.40(-0.68%) |
Jan 02, 2020 | 58.62 | 59.43 | 58.25 | 59.42 | 165,713 | +1.23(+2.11%) |
Dec 31, 2019 | 58.29 | 58.96 | 58.13 | 58.19 | 207,752 | -0.38(-0.64%) |
Dec 30, 2019 | 58.38 | 58.94 | 58.07 | 58.56 | 133,431 | +0.16(+0.27%) |
Dec 27, 2019 | 58.39 | 58.62 | 58.11 | 58.40 | 93,919 | +0.14(+0.24%) |
Dec 26, 2019 | 58.26 | 58.38 | 57.90 | 58.26 | 49,472 | +0.10(+0.18%) |
Dec 24, 2019 | 58.43 | 58.43 | 58.06 | 58.16 | 40,996 | -0.28(-0.48%) |
Dec 23, 2019 | 58.19 | 58.47 | 57.88 | 58.44 | 103,432 | +0.33(+0.57%) |
Dec 20, 2019 | 58.07 | 58.54 | 57.79 | 58.11 | 650,090 | +0.34(+0.59%) |
Dec 19, 2019 | 58.29 | 58.29 | 57.59 | 57.77 | 120,145 | -0.56(-0.97%) |
Dec 18, 2019 | 58.46 | 58.46 | 57.81 | 58.34 | 109,150 | +0.11(+0.19%) |
Dec 17, 2019 | 58.42 | 58.60 | 57.47 | 58.22 | 221,397 | -0.09(-0.16%) |
Dec 16, 2019 | 59.14 | 59.19 | 57.99 | 58.32 | 206,557 | -0.20(-0.34%) |
Dec 13, 2019 | 58.37 | 58.95 | 57.96 | 58.52 | 216,909 | -0.21(-0.35%) |
Dec 12, 2019 | 57.62 | 59.29 | 57.12 | 58.72 | 170,535 | +1.03(+1.79%) |
Dec 11, 2019 | 57.38 | 57.82 | 57.09 | 57.69 | 165,007 | +0.38(+0.66%) |
Dec 10, 2019 | 57.07 | 57.32 | 56.56 | 57.31 | 241,510 | +0.23(+0.41%) |
Dec 09, 2019 | 57.10 | 57.72 | 56.98 | 57.08 | 209,802 | -0.42(-0.73%) |
Dec 06, 2019 | 57.11 | 57.71 | 56.86 | 57.50 | 174,315 | +1.20(+2.14%) |
Dec 05, 2019 | 55.71 | 56.42 | 55.71 | 56.30 | 149,538 | +0.70(+1.27%) |
Dec 04, 2019 | 55.62 | 56.25 | 55.48 | 55.59 | 185,788 | +0.29(+0.53%) |
Dec 03, 2019 | 55.13 | 55.36 | 54.61 | 55.30 | 216,079 | -0.54(-0.96%) |
Dec 02, 2019 | 55.74 | 56.43 | 55.44 | 55.84 | 205,060 | +0.25(+0.46%) |
Nov 29, 2019 | 56.71 | 56.71 | 55.47 | 55.59 | 113,832 | -1.41(-2.47%) |
Nov 27, 2019 | 56.78 | 57.40 | 56.56 | 56.99 | 148,014 | +0.10(+0.18%) |
Nov 26, 2019 | 56.44 | 57.18 | 56.11 | 56.89 | 129,233 | +0.24(+0.43%) |
Nov 25, 2019 | 56.08 | 57.07 | 56.00 | 56.65 | 160,362 | +0.80(+1.43%) |
Nov 22, 2019 | 55.30 | 55.92 | 55.10 | 55.85 | 128,125 | +0.77(+1.39%) |
Nov 21, 2019 | 55.00 | 55.19 | 54.39 | 55.08 | 145,840 | +0.45(+0.82%) |
Nov 20, 2019 | 54.47 | 55.25 | 54.32 | 54.63 | 240,825 | -0.14(-0.26%) |
Nov 19, 2019 | 55.26 | 55.86 | 54.77 | 54.77 | 157,856 | -0.49(-0.88%) |
Nov 18, 2019 | 55.71 | 55.83 | 55.12 | 55.26 | 150,523 | -0.76(-1.35%) |
Nov 15, 2019 | 56.55 | 56.55 | 55.68 | 56.02 | 773,345 | -0.03(-0.05%) |
Nov 14, 2019 | 56.19 | 56.23 | 55.74 | 56.04 | 231,634 | -0.15(-0.27%) |
Nov 13, 2019 | 55.79 | 56.44 | 55.32 | 56.19 | 225,630 | -0.22(-0.38%) |
Nov 12, 2019 | 56.72 | 56.72 | 55.95 | 56.41 | 185,046 | -0.21(-0.36%) |
Nov 11, 2019 | 56.02 | 56.84 | 55.87 | 56.62 | 164,831 | +0.00(+0.00%) |
Nov 08, 2019 | 56.34 | 56.91 | 55.87 | 56.62 | 216,212 | -0.02(-0.03%) |
Nov 07, 2019 | 57.90 | 58.25 | 56.49 | 56.63 | 251,934 | -0.68(-1.19%) |
Nov 06, 2019 | 56.90 | 57.63 | 56.46 | 57.32 | 209,035 | +0.19(+0.33%) |
Nov 05, 2019 | 57.53 | 57.90 | 57.09 | 57.13 | 337,458 | -0.04(-0.07%) |
Nov 04, 2019 | 56.88 | 57.55 | 56.52 | 57.17 | 285,259 | +0.72(+1.28%) |