Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.28 | 69.74 | 67.91 | 68.91 | 493,955 | +0.28(+0.41%) |
Dec 30, 2019 | 68.85 | 69.39 | 68.39 | 68.63 | 431,879 | -0.38(-0.55%) |
Dec 27, 2019 | 69.15 | 69.54 | 68.57 | 69.01 | 399,196 | +0.19(+0.28%) |
Dec 26, 2019 | 69.52 | 69.52 | 68.55 | 68.82 | 523,187 | -0.97(-1.40%) |
Dec 24, 2019 | 70.84 | 71.24 | 69.61 | 69.79 | 420,864 | -0.82(-1.16%) |
Dec 23, 2019 | 68.97 | 70.87 | 68.28 | 70.61 | 1,123,248 | +1.98(+2.89%) |
Dec 20, 2019 | 68.38 | 69.23 | 67.93 | 68.63 | 1,605,393 | +1.12(+1.65%) |
Dec 19, 2019 | 66.57 | 68.45 | 65.99 | 67.51 | 1,141,083 | +0.70(+1.05%) |
Dec 18, 2019 | 63.93 | 66.89 | 63.93 | 66.81 | 1,017,926 | +2.88(+4.50%) |
Dec 17, 2019 | 64.37 | 64.46 | 63.38 | 63.93 | 644,269 | -0.29(-0.45%) |
Dec 16, 2019 | 64.08 | 64.89 | 63.60 | 64.22 | 1,429,100 | +0.69(+1.09%) |
Dec 13, 2019 | 63.89 | 66.36 | 63.38 | 63.52 | 816,784 | -0.35(-0.55%) |
Dec 12, 2019 | 64.07 | 64.81 | 63.37 | 63.87 | 941,251 | -0.07(-0.12%) |
Dec 11, 2019 | 63.58 | 65.52 | 62.98 | 63.95 | 1,478,957 | +1.15(+1.84%) |
Dec 10, 2019 | 58.70 | 63.02 | 57.65 | 62.79 | 1,997,974 | +3.48(+5.86%) |
Dec 09, 2019 | 61.30 | 64.48 | 59.27 | 59.32 | 2,891,257 | -3.22(-5.15%) |
Dec 06, 2019 | 61.24 | 62.83 | 61.24 | 62.54 | 1,633,136 | +2.06(+3.40%) |
Dec 05, 2019 | 60.06 | 60.72 | 59.61 | 60.48 | 631,133 | +0.57(+0.95%) |
Dec 04, 2019 | 59.27 | 61.35 | 59.18 | 59.91 | 639,133 | +1.27(+2.17%) |
Dec 03, 2019 | 57.51 | 58.90 | 56.93 | 58.63 | 892,587 | -0.20(-0.35%) |
Dec 02, 2019 | 58.97 | 59.70 | 58.36 | 58.84 | 873,489 | -0.01(-0.02%) |
Nov 29, 2019 | 59.53 | 59.63 | 58.72 | 58.84 | 230,611 | -1.13(-1.89%) |
Nov 27, 2019 | 60.19 | 60.21 | 59.25 | 59.98 | 380,812 | +0.17(+0.28%) |
Nov 26, 2019 | 60.75 | 60.76 | 59.66 | 59.81 | 436,687 | -0.90(-1.47%) |
Nov 25, 2019 | 59.38 | 61.12 | 59.02 | 60.71 | 889,924 | +1.71(+2.89%) |
Nov 22, 2019 | 58.91 | 59.50 | 58.32 | 59.00 | 432,288 | +0.40(+0.68%) |
Nov 21, 2019 | 58.91 | 59.28 | 58.32 | 58.60 | 790,017 | +0.10(+0.17%) |
Nov 20, 2019 | 59.18 | 59.84 | 58.39 | 58.50 | 765,235 | -1.27(-2.13%) |
Nov 19, 2019 | 59.55 | 60.54 | 59.16 | 59.78 | 497,393 | +0.40(+0.67%) |
Nov 18, 2019 | 59.63 | 60.11 | 59.08 | 59.38 | 657,963 | -0.59(-0.98%) |
Nov 15, 2019 | 62.07 | 62.19 | 59.60 | 59.97 | 1,683,094 | -1.67(-2.71%) |
Nov 14, 2019 | 61.26 | 62.19 | 61.26 | 61.64 | 408,229 | +0.05(+0.08%) |
Nov 13, 2019 | 61.35 | 62.02 | 61.05 | 61.59 | 737,530 | -0.49(-0.79%) |
Nov 12, 2019 | 62.50 | 62.85 | 61.72 | 62.08 | 477,035 | -0.30(-0.49%) |
Nov 11, 2019 | 62.10 | 62.93 | 61.60 | 62.39 | 353,395 | -0.34(-0.54%) |
Nov 08, 2019 | 62.23 | 63.05 | 61.05 | 62.73 | 722,394 | +0.24(+0.38%) |
Nov 07, 2019 | 62.45 | 63.26 | 61.81 | 62.49 | 1,814,285 | +0.91(+1.48%) |
Nov 06, 2019 | 62.06 | 62.19 | 61.02 | 61.58 | 462,606 | -0.51(-0.82%) |
Nov 05, 2019 | 60.42 | 62.54 | 60.18 | 62.08 | 776,358 | +1.94(+3.22%) |
Nov 04, 2019 | 60.66 | 61.11 | 59.44 | 60.15 | 825,951 | +0.04(+0.06%) |
Nov 01, 2019 | 59.06 | 60.74 | 58.61 | 60.11 | 943,686 | +1.73(+2.97%) |
Oct 31, 2019 | 59.92 | 59.92 | 58.20 | 58.37 | 827,677 | -1.77(-2.95%) |
Oct 30, 2019 | 61.20 | 61.70 | 60.03 | 60.15 | 803,499 | -1.40(-2.28%) |
Oct 29, 2019 | 62.38 | 62.69 | 61.50 | 61.55 | 1,013,042 | -0.83(-1.33%) |
Oct 28, 2019 | 62.06 | 63.47 | 62.01 | 62.38 | 1,658,537 | +0.46(+0.75%) |
Oct 25, 2019 | 59.70 | 61.99 | 59.49 | 61.92 | 1,640,613 | +1.95(+3.25%) |
Oct 24, 2019 | 57.58 | 60.11 | 57.26 | 59.97 | 2,639,114 | +4.01(+7.17%) |
Oct 23, 2019 | 55.67 | 57.39 | 54.89 | 55.96 | 1,827,404 | +0.45(+0.81%) |
Oct 22, 2019 | 53.71 | 55.77 | 53.01 | 55.51 | 988,356 | +1.56(+2.89%) |
Oct 21, 2019 | 53.91 | 54.87 | 53.91 | 53.95 | 1,189,039 | +0.58(+1.08%) |
Oct 18, 2019 | 52.26 | 53.53 | 52.25 | 53.37 | 681,889 | +0.74(+1.41%) |
Oct 17, 2019 | 52.37 | 52.95 | 52.03 | 52.63 | 798,673 | +0.38(+0.72%) |
Oct 16, 2019 | 50.80 | 52.33 | 50.58 | 52.25 | 961,710 | +1.50(+2.96%) |
Oct 15, 2019 | 49.26 | 51.18 | 48.81 | 50.75 | 617,428 | +1.71(+3.48%) |
Oct 14, 2019 | 49.31 | 49.66 | 48.54 | 49.04 | 545,339 | -0.33(-0.67%) |
Oct 11, 2019 | 48.35 | 50.02 | 48.35 | 49.37 | 732,177 | +1.98(+4.18%) |
Oct 10, 2019 | 48.58 | 48.91 | 47.07 | 47.39 | 1,208,515 | -0.64(-1.34%) |
Oct 09, 2019 | 48.59 | 48.59 | 47.60 | 48.04 | 900,245 | -0.08(-0.17%) |
Oct 08, 2019 | 48.90 | 49.11 | 47.83 | 48.12 | 876,248 | -1.57(-3.16%) |
Oct 07, 2019 | 50.33 | 50.62 | 49.39 | 49.69 | 1,399,504 | -0.79(-1.56%) |
Oct 04, 2019 | 50.08 | 50.70 | 49.76 | 50.47 | 813,009 | +0.26(+0.51%) |
Oct 03, 2019 | 50.05 | 50.45 | 47.68 | 50.22 | 1,241,089 | -0.09(-0.18%) |
Oct 02, 2019 | 51.24 | 51.61 | 48.88 | 50.31 | 1,770,618 | -1.54(-2.97%) |