Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.43 | 57.93 | 57.39 | 57.85 | 1,385,067 | +0.28(+0.49%) |
Dec 30, 2019 | 57.84 | 57.93 | 57.47 | 57.57 | 1,440,816 | +0.13(+0.22%) |
Dec 27, 2019 | 58.13 | 58.13 | 57.33 | 57.44 | 904,981 | -0.48(-0.82%) |
Dec 26, 2019 | 58.00 | 58.05 | 57.53 | 57.92 | 864,645 | +0.03(+0.06%) |
Dec 24, 2019 | 57.89 | 57.93 | 57.47 | 57.89 | 621,841 | +0.09(+0.15%) |
Dec 23, 2019 | 58.03 | 58.05 | 57.50 | 57.80 | 1,310,518 | -0.10(-0.18%) |
Dec 20, 2019 | 57.91 | 58.26 | 57.60 | 57.90 | 3,884,711 | +0.20(+0.35%) |
Dec 19, 2019 | 58.16 | 58.32 | 57.53 | 57.70 | 1,774,457 | -0.48(-0.82%) |
Dec 18, 2019 | 58.85 | 58.96 | 58.14 | 58.18 | 1,611,157 | -0.49(-0.84%) |
Dec 17, 2019 | 58.17 | 58.82 | 57.70 | 58.67 | 1,906,019 | +0.73(+1.27%) |
Dec 16, 2019 | 58.78 | 59.21 | 57.92 | 57.93 | 3,516,926 | -0.06(-0.11%) |
Dec 13, 2019 | 58.07 | 58.69 | 57.11 | 58.00 | 2,489,598 | -0.19(-0.33%) |
Dec 12, 2019 | 56.01 | 58.42 | 56.01 | 58.19 | 2,519,115 | +2.45(+4.40%) |
Dec 11, 2019 | 55.91 | 56.22 | 55.51 | 55.74 | 2,389,747 | -0.09(-0.16%) |
Dec 10, 2019 | 56.34 | 56.72 | 55.76 | 55.83 | 2,414,047 | -0.67(-1.19%) |
Dec 09, 2019 | 56.69 | 57.30 | 56.42 | 56.50 | 2,771,917 | -0.50(-0.87%) |
Dec 06, 2019 | 57.50 | 57.86 | 56.99 | 56.99 | 1,495,413 | +0.65(+1.15%) |
Dec 05, 2019 | 56.36 | 56.62 | 56.02 | 56.35 | 1,532,650 | +0.35(+0.63%) |
Dec 04, 2019 | 55.25 | 56.32 | 55.25 | 56.00 | 1,267,161 | +0.93(+1.70%) |
Dec 03, 2019 | 55.13 | 55.21 | 54.41 | 55.06 | 1,578,851 | -0.92(-1.64%) |
Dec 02, 2019 | 56.59 | 56.99 | 55.82 | 55.98 | 1,504,334 | -0.25(-0.44%) |
Nov 29, 2019 | 56.68 | 56.76 | 56.12 | 56.23 | 456,438 | -0.42(-0.75%) |
Nov 27, 2019 | 56.64 | 56.97 | 56.24 | 56.65 | 1,243,089 | +0.50(+0.90%) |
Nov 26, 2019 | 55.74 | 56.19 | 55.72 | 56.15 | 2,141,548 | -0.16(-0.28%) |
Nov 25, 2019 | 55.98 | 56.52 | 55.64 | 56.31 | 1,281,802 | +0.48(+0.86%) |
Nov 22, 2019 | 55.45 | 56.32 | 55.16 | 55.83 | 1,274,770 | +0.68(+1.23%) |
Nov 21, 2019 | 55.60 | 55.64 | 54.90 | 55.15 | 1,281,862 | -0.18(-0.33%) |
Nov 20, 2019 | 54.82 | 55.62 | 54.38 | 55.33 | 1,891,101 | -0.13(-0.23%) |
Nov 19, 2019 | 55.57 | 55.90 | 55.30 | 55.46 | 1,687,001 | +0.22(+0.39%) |
Nov 18, 2019 | 55.62 | 55.77 | 54.89 | 55.25 | 1,454,643 | -0.62(-1.11%) |
Nov 15, 2019 | 55.93 | 56.08 | 55.46 | 55.87 | 1,022,070 | +0.32(+0.57%) |
Nov 14, 2019 | 55.59 | 55.83 | 54.81 | 55.55 | 1,287,179 | -0.38(-0.69%) |
Nov 13, 2019 | 56.30 | 56.48 | 55.53 | 55.93 | 1,341,358 | -1.10(-1.93%) |
Nov 12, 2019 | 57.06 | 57.45 | 56.63 | 57.03 | 1,580,619 | -0.03(-0.06%) |
Nov 11, 2019 | 56.74 | 57.31 | 56.67 | 57.07 | 594,487 | -0.30(-0.51%) |
Nov 08, 2019 | 57.09 | 57.46 | 56.63 | 57.36 | 1,222,177 | +0.04(+0.07%) |
Nov 07, 2019 | 56.89 | 57.98 | 56.85 | 57.32 | 1,823,504 | +1.14(+2.03%) |
Nov 06, 2019 | 56.75 | 56.75 | 55.29 | 56.18 | 2,019,710 | -0.65(-1.15%) |
Nov 05, 2019 | 56.44 | 57.43 | 56.31 | 56.83 | 1,756,545 | +0.86(+1.54%) |
Nov 04, 2019 | 54.69 | 56.06 | 54.56 | 55.97 | 2,653,379 | +1.97(+3.65%) |
Nov 01, 2019 | 52.87 | 54.08 | 52.44 | 54.00 | 1,967,003 | +1.76(+3.36%) |
Oct 31, 2019 | 52.70 | 52.75 | 51.12 | 52.24 | 1,993,069 | -0.88(-1.65%) |
Oct 30, 2019 | 53.26 | 53.74 | 52.39 | 53.12 | 1,990,652 | -0.37(-0.69%) |
Oct 29, 2019 | 52.75 | 53.58 | 52.65 | 53.49 | 1,481,207 | +0.43(+0.81%) |
Oct 28, 2019 | 52.75 | 53.45 | 52.55 | 53.06 | 1,561,691 | +0.68(+1.30%) |
Oct 25, 2019 | 51.57 | 52.64 | 51.57 | 52.38 | 1,429,797 | +0.74(+1.44%) |
Oct 24, 2019 | 52.80 | 52.81 | 51.27 | 51.64 | 1,283,759 | -0.89(-1.69%) |
Oct 23, 2019 | 52.52 | 52.86 | 52.19 | 52.52 | 1,031,880 | -0.09(-0.17%) |
Oct 22, 2019 | 52.31 | 53.30 | 51.47 | 52.61 | 2,271,607 | +0.30(+0.56%) |
Oct 21, 2019 | 52.86 | 53.31 | 52.12 | 52.31 | 1,802,353 | +0.05(+0.09%) |
Oct 18, 2019 | 51.27 | 52.58 | 51.19 | 52.27 | 2,095,482 | +0.69(+1.33%) |
Oct 17, 2019 | 51.22 | 52.78 | 51.20 | 51.58 | 2,434,665 | -0.72(-1.37%) |
Oct 16, 2019 | 54.30 | 54.30 | 51.74 | 52.30 | 2,930,561 | -1.21(-2.25%) |
Oct 15, 2019 | 52.47 | 53.83 | 52.10 | 53.50 | 2,530,461 | +1.39(+2.67%) |
Oct 14, 2019 | 51.75 | 52.31 | 51.36 | 52.12 | 1,436,299 | -0.08(-0.15%) |
Oct 11, 2019 | 52.19 | 52.94 | 52.05 | 52.19 | 2,192,280 | +1.20(+2.35%) |
Oct 10, 2019 | 50.51 | 51.60 | 50.33 | 51.00 | 1,886,058 | +1.01(+2.03%) |
Oct 09, 2019 | 50.31 | 50.38 | 49.61 | 49.98 | 1,644,448 | +0.21(+0.42%) |
Oct 08, 2019 | 50.19 | 50.49 | 49.66 | 49.78 | 1,746,119 | -1.36(-2.66%) |
Oct 07, 2019 | 51.17 | 51.83 | 50.75 | 51.13 | 1,409,423 | +0.10(+0.19%) |
Oct 04, 2019 | 50.55 | 51.04 | 49.80 | 51.04 | 1,398,240 | +0.39(+0.77%) |
Oct 03, 2019 | 50.06 | 50.67 | 49.06 | 50.65 | 2,081,298 | +0.15(+0.30%) |
Oct 02, 2019 | 50.77 | 50.92 | 50.08 | 50.49 | 1,642,812 | -0.65(-1.28%) |