Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.40 | 59.67 | 59.40 | 59.44 | 3,459 | -0.33(-0.56%) |
Dec 30, 2019 | 59.48 | 59.78 | 59.37 | 59.78 | 6,103 | -0.11(-0.19%) |
Dec 27, 2019 | 59.73 | 59.90 | 59.71 | 59.89 | 7,443 | +0.31(+0.51%) |
Dec 26, 2019 | 59.61 | 59.61 | 59.42 | 59.58 | 1,766 | +0.13(+0.23%) |
Dec 24, 2019 | 59.45 | 59.45 | 59.45 | 59.45 | 419 | +0.16(+0.26%) |
Dec 23, 2019 | 59.44 | 59.53 | 59.23 | 59.29 | 7,226 | -0.11(-0.19%) |
Dec 20, 2019 | 59.33 | 59.44 | 59.30 | 59.40 | 7,266 | -0.01(-0.02%) |
Dec 19, 2019 | 59.30 | 59.57 | 59.30 | 59.42 | 3,100 | +0.08(+0.13%) |
Dec 18, 2019 | 59.58 | 59.58 | 59.26 | 59.34 | 1,997 | -0.32(-0.54%) |
Dec 17, 2019 | 59.77 | 59.78 | 59.66 | 59.66 | 3,189 | -0.04(-0.06%) |
Dec 16, 2019 | 59.89 | 59.89 | 59.63 | 59.70 | 2,988 | -0.52(-0.86%) |
Dec 13, 2019 | 59.84 | 60.27 | 59.60 | 60.22 | 16,848 | +0.69(+1.15%) |
Dec 12, 2019 | 60.15 | 60.15 | 59.41 | 59.53 | 8,136 | -0.97(-1.60%) |
Dec 11, 2019 | 60.27 | 60.57 | 60.27 | 60.50 | 3,277 | +0.51(+0.85%) |
Dec 10, 2019 | 60.03 | 60.10 | 59.99 | 59.99 | 4,199 | -0.18(-0.30%) |
Dec 09, 2019 | 60.31 | 60.31 | 60.13 | 60.17 | 5,675 | +0.09(+0.14%) |
Dec 06, 2019 | 59.93 | 60.21 | 59.93 | 60.08 | 9,793 | -0.37(-0.61%) |
Dec 05, 2019 | 60.23 | 60.50 | 60.23 | 60.45 | 2,369 | -0.23(-0.39%) |
Dec 04, 2019 | 60.86 | 60.99 | 60.51 | 60.69 | 6,074 | -0.49(-0.80%) |
Dec 03, 2019 | 60.76 | 61.27 | 60.76 | 61.18 | 2,806 | +1.07(+1.78%) |
Dec 02, 2019 | 59.64 | 60.16 | 48.96 | 60.11 | 11,992 | -0.40(-0.66%) |
Nov 29, 2019 | 60.61 | 60.62 | 60.40 | 60.51 | 9,266 | -0.13(-0.22%) |
Nov 27, 2019 | 60.78 | 62.75 | 60.59 | 60.64 | 10,004 | -0.35(-0.58%) |
Nov 26, 2019 | 60.93 | 61.06 | 60.88 | 60.99 | 3,918 | +0.30(+0.50%) |
Nov 25, 2019 | 60.73 | 60.83 | 60.69 | 60.69 | 11,185 | +0.01(+0.02%) |
Nov 22, 2019 | 60.80 | 60.81 | 60.62 | 60.68 | 8,635 | -0.06(-0.09%) |
Nov 21, 2019 | 60.67 | 60.74 | 60.67 | 60.74 | 5,302 | -0.31(-0.50%) |
Nov 20, 2019 | 60.76 | 61.04 | 60.73 | 61.04 | 3,108 | +0.44(+0.73%) |
Nov 19, 2019 | 60.47 | 60.62 | 60.47 | 60.60 | 3,278 | +0.21(+0.35%) |
Nov 18, 2019 | 60.38 | 60.46 | 60.38 | 60.39 | 3,784 | +0.18(+0.30%) |
Nov 15, 2019 | 60.08 | 60.26 | 60.08 | 60.20 | 16,743 | -0.06(-0.11%) |
Nov 14, 2019 | 60.22 | 60.35 | 60.22 | 60.27 | 2,349 | +0.54(+0.91%) |
Nov 13, 2019 | 59.84 | 59.88 | 59.61 | 59.72 | 18,452 | +0.33(+0.55%) |
Nov 12, 2019 | 59.33 | 59.43 | 59.12 | 59.40 | 3,359 | +0.04(+0.06%) |
Nov 11, 2019 | 59.68 | 59.68 | 59.20 | 59.36 | 23,306 | +0.12(+0.21%) |
Nov 08, 2019 | 59.38 | 59.63 | 59.21 | 59.24 | 8,951 | -0.20(-0.33%) |
Nov 07, 2019 | 59.69 | 59.69 | 58.95 | 59.44 | 12,277 | -0.92(-1.53%) |
Nov 06, 2019 | 60.25 | 60.43 | 60.03 | 60.36 | 4,391 | +0.34(+0.56%) |
Nov 05, 2019 | 59.75 | 60.04 | 59.75 | 60.02 | 3,907 | -0.66(-1.09%) |
Nov 04, 2019 | 60.76 | 60.79 | 60.62 | 60.68 | 33,702 | -0.60(-0.98%) |
Nov 01, 2019 | 61.35 | 61.57 | 61.12 | 61.28 | 22,535 | -0.25(-0.40%) |
Oct 31, 2019 | 61.10 | 61.60 | 61.10 | 61.53 | 46,334 | +0.76(+1.25%) |
Oct 30, 2019 | 60.48 | 60.81 | 60.42 | 60.77 | 4,114 | +0.53(+0.88%) |
Oct 29, 2019 | 60.25 | 60.26 | 60.15 | 60.23 | 3,779 | +0.07(+0.11%) |
Oct 28, 2019 | 60.15 | 60.19 | 60.00 | 60.17 | 7,415 | -0.36(-0.60%) |
Oct 25, 2019 | 60.92 | 60.92 | 60.45 | 60.53 | 15,058 | -0.28(-0.46%) |
Oct 24, 2019 | 60.97 | 61.09 | 60.80 | 60.80 | 6,989 | -0.04(-0.06%) |
Oct 23, 2019 | 61.08 | 61.11 | 60.84 | 60.84 | 3,075 | +0.03(+0.05%) |
Oct 22, 2019 | 60.75 | 60.81 | 60.56 | 60.81 | 15,475 | +0.28(+0.47%) |
Oct 21, 2019 | 60.66 | 60.78 | 60.49 | 60.53 | 20,536 | -0.45(-0.73%) |
Oct 18, 2019 | 60.97 | 61.16 | 60.91 | 60.97 | 29,380 | +0.09(+0.14%) |
Oct 17, 2019 | 60.82 | 61.13 | 60.82 | 60.89 | 3,614 | -0.10(-0.17%) |
Oct 16, 2019 | 60.91 | 61.05 | 60.82 | 60.99 | 9,692 | +0.29(+0.49%) |
Oct 15, 2019 | 61.22 | 61.22 | 60.70 | 60.70 | 3,139 | -0.66(-1.07%) |
Oct 14, 2019 | 61.35 | 61.40 | 61.25 | 61.35 | 20,143 | +0.37(+0.60%) |
Oct 11, 2019 | 61.23 | 61.25 | 60.50 | 60.99 | 135,212 | -0.80(-1.30%) |
Oct 10, 2019 | 62.29 | 64.80 | 61.72 | 61.79 | 51,654 | -0.82(-1.31%) |
Oct 09, 2019 | 62.73 | 62.78 | 62.49 | 62.61 | 10,096 | -0.37(-0.59%) |
Oct 08, 2019 | 63.14 | 63.14 | 62.75 | 62.98 | 14,279 | +0.27(+0.42%) |
Oct 07, 2019 | 62.85 | 62.88 | 62.68 | 62.71 | 5,756 | -0.39(-0.62%) |
Oct 04, 2019 | 62.86 | 63.12 | 62.84 | 63.10 | 85,192 | +0.19(+0.30%) |
Oct 03, 2019 | 62.40 | 63.15 | 62.40 | 62.91 | 22,033 | +0.66(+1.07%) |
Oct 02, 2019 | 61.96 | 62.42 | 61.96 | 62.25 | 36,647 | +0.43(+0.69%) |