Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 52.73 | 54.51 | 51.27 | 52.08 | 5,453 | -0.93(-1.76%) |
Jan 30, 2020 | 53.66 | 53.66 | 51.12 | 53.02 | 23,212 | -1.08(-1.99%) |
Jan 29, 2020 | 55.58 | 56.97 | 53.15 | 54.10 | 19,188 | -1.41(-2.54%) |
Jan 28, 2020 | 55.40 | 56.03 | 54.51 | 55.51 | 5,902 | +0.14(+0.26%) |
Jan 27, 2020 | 55.77 | 56.24 | 55.01 | 55.36 | 8,346 | -0.99(-1.76%) |
Jan 24, 2020 | 56.50 | 57.19 | 56.36 | 56.36 | 13,003 | -0.12(-0.22%) |
Jan 23, 2020 | 56.67 | 56.87 | 56.35 | 56.48 | 5,927 | -0.27(-0.47%) |
Jan 22, 2020 | 57.17 | 57.21 | 56.46 | 56.75 | 28,698 | -0.30(-0.52%) |
Jan 21, 2020 | 57.02 | 57.14 | 56.86 | 57.04 | 8,893 | +0.11(+0.20%) |
Jan 17, 2020 | 57.55 | 57.82 | 56.93 | 56.93 | 15,940 | -0.17(-0.30%) |
Jan 16, 2020 | 57.85 | 57.96 | 56.81 | 57.10 | 10,459 | -0.51(-0.89%) |
Jan 15, 2020 | 57.57 | 57.97 | 57.21 | 57.61 | 6,618 | +0.25(+0.43%) |
Jan 14, 2020 | 57.42 | 57.83 | 57.27 | 57.37 | 10,087 | -0.57(-0.99%) |
Jan 13, 2020 | 57.10 | 57.94 | 56.28 | 57.94 | 10,888 | +0.92(+1.61%) |
Jan 10, 2020 | 56.78 | 57.80 | 56.61 | 57.02 | 10,801 | +0.15(+0.27%) |
Jan 09, 2020 | 57.21 | 57.31 | 56.74 | 56.87 | 7,125 | -0.34(-0.60%) |
Jan 08, 2020 | 57.10 | 57.41 | 57.10 | 57.21 | 6,831 | +0.11(+0.20%) |
Jan 07, 2020 | 57.27 | 58.11 | 56.88 | 57.10 | 5,309 | -0.31(-0.55%) |
Jan 06, 2020 | 57.61 | 57.69 | 56.73 | 57.41 | 13,496 | -0.36(-0.63%) |
Jan 03, 2020 | 57.21 | 57.78 | 57.21 | 57.78 | 3,880 | +0.23(+0.40%) |
Jan 02, 2020 | 57.74 | 57.74 | 57.26 | 57.55 | 4,732 | +0.00(+0.00%) |
Dec 31, 2019 | 57.20 | 57.98 | 57.20 | 57.55 | 6,816 | +0.51(+0.90%) |
Dec 30, 2019 | 57.97 | 58.06 | 57.03 | 57.03 | 9,196 | -0.64(-1.10%) |
Dec 27, 2019 | 57.59 | 58.23 | 57.40 | 57.67 | 6,418 | +0.08(+0.13%) |
Dec 26, 2019 | 57.59 | 58.08 | 57.21 | 57.59 | 10,071 | +0.10(+0.18%) |
Dec 24, 2019 | 57.28 | 57.84 | 56.67 | 57.49 | 2,104 | +0.94(+1.66%) |
Dec 23, 2019 | 57.49 | 57.93 | 55.60 | 56.55 | 12,404 | +0.05(+0.08%) |
Dec 20, 2019 | 61.39 | 61.72 | 56.49 | 56.50 | 43,245 | -4.93(-8.03%) |
Dec 19, 2019 | 66.53 | 66.53 | 61.43 | 61.43 | 21,693 | -5.10(-7.67%) |
Dec 18, 2019 | 67.72 | 68.24 | 66.54 | 66.54 | 10,342 | -1.22(-1.80%) |
Dec 17, 2019 | 69.09 | 69.40 | 67.16 | 67.75 | 16,143 | -1.62(-2.33%) |
Dec 16, 2019 | 69.71 | 70.19 | 67.96 | 69.37 | 17,314 | -0.34(-0.49%) |
Dec 13, 2019 | 69.14 | 70.99 | 68.90 | 69.71 | 16,203 | +0.87(+1.27%) |
Dec 12, 2019 | 71.24 | 71.33 | 68.75 | 68.84 | 8,568 | -2.44(-3.43%) |
Dec 11, 2019 | 70.36 | 71.30 | 69.38 | 71.28 | 8,806 | +0.12(+0.17%) |
Dec 10, 2019 | 68.24 | 72.80 | 68.24 | 71.16 | 13,835 | +1.30(+1.86%) |
Dec 09, 2019 | 69.77 | 70.47 | 68.71 | 69.85 | 14,723 | +0.47(+0.67%) |
Dec 06, 2019 | 68.00 | 70.12 | 67.39 | 69.39 | 9,890 | +2.38(+3.55%) |
Dec 05, 2019 | 67.85 | 68.68 | 67.01 | 67.01 | 9,362 | -0.66(-0.97%) |
Dec 04, 2019 | 67.57 | 68.43 | 67.48 | 67.67 | 4,148 | +0.60(+0.89%) |
Dec 03, 2019 | 70.00 | 70.00 | 67.07 | 67.07 | 2,746 | -1.75(-2.54%) |
Dec 02, 2019 | 67.76 | 68.82 | 67.51 | 68.82 | 6,776 | +0.48(+0.71%) |
Nov 29, 2019 | 66.78 | 68.33 | 66.78 | 68.33 | 1,788 | -0.29(-0.42%) |
Nov 27, 2019 | 68.43 | 69.66 | 66.96 | 68.62 | 5,366 | -1.34(-1.92%) |
Nov 26, 2019 | 70.29 | 70.49 | 69.85 | 69.96 | 3,298 | -0.11(-0.16%) |
Nov 25, 2019 | 67.40 | 70.31 | 67.27 | 70.07 | 18,096 | +2.50(+3.70%) |
Nov 22, 2019 | 65.43 | 67.99 | 64.57 | 67.57 | 11,048 | +1.71(+2.60%) |
Nov 21, 2019 | 65.39 | 66.15 | 64.44 | 65.86 | 9,814 | +1.30(+2.02%) |
Nov 20, 2019 | 60.64 | 65.20 | 60.64 | 64.56 | 15,673 | +1.89(+3.02%) |
Nov 19, 2019 | 62.38 | 62.69 | 61.69 | 62.67 | 4,060 | +1.57(+2.57%) |
Nov 18, 2019 | 61.01 | 61.27 | 60.64 | 61.10 | 2,603 | +0.12(+0.20%) |
Nov 15, 2019 | 62.77 | 64.44 | 60.98 | 60.98 | 6,523 | -1.94(-3.08%) |
Nov 14, 2019 | 63.90 | 64.07 | 62.57 | 62.92 | 3,264 | -1.57(-2.43%) |
Nov 13, 2019 | 65.01 | 65.01 | 63.79 | 64.48 | 5,567 | -1.05(-1.61%) |
Nov 12, 2019 | 65.19 | 65.80 | 63.96 | 65.54 | 6,572 | +0.91(+1.41%) |
Nov 11, 2019 | 63.43 | 64.67 | 62.94 | 64.63 | 6,553 | +1.00(+1.57%) |
Nov 08, 2019 | 61.41 | 63.63 | 61.41 | 63.63 | 5,681 | +1.19(+1.90%) |
Nov 07, 2019 | 62.01 | 63.28 | 61.23 | 62.44 | 6,347 | +1.23(+2.00%) |
Nov 06, 2019 | 63.77 | 65.20 | 61.10 | 61.21 | 7,481 | -0.76(-1.23%) |
Nov 05, 2019 | 61.30 | 62.81 | 59.32 | 61.98 | 9,121 | +0.87(+1.43%) |
Nov 04, 2019 | 58.92 | 61.12 | 58.69 | 61.10 | 15,490 | +2.65(+4.54%) |