Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.37 | 54.46 | 54.27 | 54.33 | 12,808 | +0.14(+0.25%) |
Dec 30, 2019 | 54.47 | 54.50 | 54.09 | 54.20 | 4,302 | -0.05(-0.09%) |
Dec 27, 2019 | 54.58 | 54.58 | 54.19 | 54.24 | 5,184 | -0.25(-0.45%) |
Dec 26, 2019 | 54.57 | 54.64 | 54.40 | 54.49 | 5,368 | +0.13(+0.23%) |
Dec 24, 2019 | 54.41 | 54.50 | 54.34 | 54.36 | 10,673 | -0.08(-0.14%) |
Dec 23, 2019 | 54.27 | 54.67 | 54.15 | 54.44 | 7,729 | +0.27(+0.51%) |
Dec 20, 2019 | 54.22 | 54.22 | 54.06 | 54.17 | 18,398 | -0.20(-0.36%) |
Dec 19, 2019 | 53.59 | 54.46 | 53.59 | 54.36 | 13,460 | +0.74(+1.38%) |
Dec 18, 2019 | 53.69 | 53.69 | 53.59 | 53.62 | 58,856 | -0.12(-0.22%) |
Dec 17, 2019 | 53.41 | 53.75 | 53.30 | 53.74 | 14,791 | +0.36(+0.68%) |
Dec 16, 2019 | 53.23 | 53.98 | 53.23 | 53.38 | 39,599 | +0.51(+0.97%) |
Dec 13, 2019 | 53.17 | 53.80 | 52.73 | 52.87 | 90,675 | -0.30(-0.56%) |
Dec 12, 2019 | 52.11 | 53.25 | 52.11 | 53.17 | 79,832 | +1.38(+2.66%) |
Dec 11, 2019 | 51.72 | 51.79 | 51.56 | 51.79 | 6,368 | +0.42(+0.82%) |
Dec 10, 2019 | 51.66 | 51.70 | 51.33 | 51.37 | 112,560 | -0.09(-0.18%) |
Dec 09, 2019 | 51.76 | 51.92 | 51.46 | 51.46 | 11,582 | -0.45(-0.86%) |
Dec 06, 2019 | 52.07 | 52.13 | 51.90 | 51.91 | 16,995 | +0.01(+0.03%) |
Dec 05, 2019 | 52.32 | 52.32 | 51.73 | 51.89 | 5,396 | -0.49(-0.94%) |
Dec 04, 2019 | 52.81 | 53.06 | 52.39 | 52.39 | 3,312 | -0.12(-0.22%) |
Dec 03, 2019 | 52.16 | 52.50 | 51.91 | 52.50 | 4,597 | -0.47(-0.89%) |
Dec 02, 2019 | 53.77 | 53.77 | 52.87 | 52.97 | 10,478 | -0.75(-1.39%) |
Nov 29, 2019 | 53.60 | 53.84 | 53.57 | 53.72 | 4,579 | -0.07(-0.14%) |
Nov 27, 2019 | 53.70 | 53.96 | 53.70 | 53.79 | 4,884 | +0.06(+0.12%) |
Nov 26, 2019 | 53.86 | 54.06 | 53.63 | 53.73 | 75,014 | -0.19(-0.35%) |
Nov 25, 2019 | 53.26 | 53.95 | 53.26 | 53.92 | 41,589 | +0.85(+1.59%) |
Nov 22, 2019 | 52.82 | 53.20 | 52.82 | 53.07 | 4,681 | +0.31(+0.59%) |
Nov 21, 2019 | 53.05 | 53.14 | 52.72 | 52.76 | 12,987 | -0.46(-0.86%) |
Nov 20, 2019 | 53.46 | 53.65 | 52.82 | 53.22 | 15,988 | -0.50(-0.93%) |
Nov 19, 2019 | 53.75 | 53.90 | 53.44 | 53.72 | 105,156 | +0.05(+0.09%) |
Nov 18, 2019 | 53.37 | 53.75 | 53.37 | 53.67 | 4,087 | +0.08(+0.15%) |
Nov 15, 2019 | 53.35 | 53.59 | 53.23 | 53.59 | 38,468 | +0.56(+1.06%) |
Nov 14, 2019 | 52.99 | 53.07 | 52.68 | 53.03 | 71,678 | -0.47(-0.88%) |
Nov 13, 2019 | 53.40 | 53.66 | 53.32 | 53.50 | 5,618 | -0.15(-0.27%) |
Nov 12, 2019 | 53.53 | 53.78 | 53.48 | 53.65 | 4,920 | +0.06(+0.11%) |
Nov 11, 2019 | 53.38 | 53.75 | 53.21 | 53.59 | 8,818 | -0.22(-0.40%) |
Nov 08, 2019 | 52.59 | 53.81 | 52.59 | 53.81 | 3,765 | +1.44(+2.76%) |
Nov 07, 2019 | 51.89 | 52.65 | 51.89 | 52.36 | 24,828 | +0.86(+1.66%) |
Nov 06, 2019 | 51.58 | 51.59 | 51.14 | 51.51 | 22,045 | -0.44(-0.85%) |
Nov 05, 2019 | 51.90 | 52.28 | 51.90 | 51.95 | 5,038 | +0.13(+0.25%) |
Nov 04, 2019 | 52.12 | 52.38 | 51.82 | 51.82 | 14,399 | +0.06(+0.11%) |
Nov 01, 2019 | 51.30 | 51.84 | 51.00 | 51.76 | 62,892 | -0.71(-1.35%) |
Oct 31, 2019 | 52.28 | 52.52 | 51.95 | 52.47 | 23,992 | +0.35(+0.68%) |
Oct 30, 2019 | 51.96 | 52.12 | 51.63 | 52.12 | 15,842 | +0.02(+0.04%) |
Oct 29, 2019 | 52.11 | 52.22 | 51.83 | 52.10 | 8,745 | -0.12(-0.23%) |
Oct 28, 2019 | 52.10 | 52.63 | 52.10 | 52.22 | 20,311 | +0.10(+0.19%) |
Oct 25, 2019 | 51.72 | 52.30 | 51.72 | 52.12 | 76,631 | +0.58(+1.12%) |
Oct 24, 2019 | 52.98 | 52.98 | 51.46 | 51.54 | 61,176 | -0.90(-1.72%) |
Oct 23, 2019 | 52.31 | 52.48 | 52.20 | 52.44 | 2,741 | -0.04(-0.07%) |
Oct 22, 2019 | 52.69 | 52.79 | 52.46 | 52.48 | 6,154 | -0.07(-0.13%) |
Oct 21, 2019 | 52.19 | 52.73 | 52.19 | 52.55 | 26,782 | +0.78(+1.50%) |
Oct 18, 2019 | 51.68 | 51.78 | 51.57 | 51.77 | 2,137 | -0.09(-0.17%) |
Oct 17, 2019 | 51.49 | 51.88 | 51.38 | 51.86 | 28,429 | +0.77(+1.50%) |
Oct 16, 2019 | 51.12 | 51.17 | 51.01 | 51.10 | 3,751 | +0.13(+0.25%) |
Oct 15, 2019 | 50.67 | 51.26 | 50.67 | 50.97 | 6,030 | +0.44(+0.87%) |
Oct 14, 2019 | 50.69 | 50.69 | 50.40 | 50.53 | 5,750 | -0.25(-0.48%) |
Oct 11, 2019 | 50.61 | 51.30 | 50.61 | 50.77 | 12,313 | +0.84(+1.67%) |
Oct 10, 2019 | 49.94 | 50.04 | 49.75 | 49.94 | 2,787 | -0.22(-0.44%) |
Oct 09, 2019 | 50.24 | 50.29 | 50.05 | 50.16 | 2,238 | +0.32(+0.64%) |
Oct 08, 2019 | 50.37 | 50.39 | 49.76 | 49.84 | 11,366 | -0.94(-1.86%) |
Oct 07, 2019 | 50.40 | 50.89 | 50.40 | 50.78 | 8,709 | +0.26(+0.51%) |
Oct 04, 2019 | 50.14 | 50.53 | 50.04 | 50.53 | 49,357 | +0.59(+1.18%) |
Oct 03, 2019 | 49.67 | 50.00 | 48.97 | 49.94 | 7,529 | +0.04(+0.08%) |
Oct 02, 2019 | 50.02 | 50.02 | 49.50 | 49.90 | 5,614 | -0.51(-1.01%) |