Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.90 | 53.78 | 52.90 | 53.43 | 10,600 | -0.29(-0.54%) |
Dec 30, 2019 | 53.93 | 54.00 | 53.58 | 53.72 | 15,415 | -0.22(-0.41%) |
Dec 27, 2019 | 53.73 | 54.00 | 53.71 | 53.94 | 18,600 | +0.42(+0.78%) |
Dec 26, 2019 | 53.27 | 53.54 | 53.16 | 53.52 | 14,927 | -0.09(-0.17%) |
Dec 24, 2019 | 53.20 | 53.61 | 53.11 | 53.61 | 22,300 | +0.04(+0.07%) |
Dec 23, 2019 | 53.33 | 53.60 | 53.28 | 53.57 | 22,958 | +0.42(+0.79%) |
Dec 20, 2019 | 52.84 | 53.31 | 52.83 | 53.15 | 114,200 | +0.54(+1.02%) |
Dec 19, 2019 | 52.18 | 52.64 | 52.15 | 52.61 | 232,111 | -0.28(-0.53%) |
Dec 18, 2019 | 53.20 | 53.28 | 52.72 | 52.89 | 113,354 | +0.08(+0.15%) |
Dec 17, 2019 | 52.50 | 52.86 | 52.50 | 52.81 | 132,302 | +0.04(+0.08%) |
Dec 16, 2019 | 52.50 | 52.95 | 52.49 | 52.77 | 16,556 | +0.70(+1.34%) |
Dec 13, 2019 | 51.76 | 52.22 | 51.68 | 52.07 | 147,200 | -0.19(-0.36%) |
Dec 12, 2019 | 52.00 | 52.26 | 51.98 | 52.26 | 337,187 | -0.76(-1.43%) |
Dec 11, 2019 | 52.66 | 53.02 | 52.63 | 53.02 | 44,579 | +0.22(+0.42%) |
Dec 10, 2019 | 52.45 | 52.86 | 52.44 | 52.80 | 69,087 | -0.01(-0.02%) |
Dec 09, 2019 | 52.76 | 52.93 | 52.76 | 52.81 | 22,734 | -0.05(-0.10%) |
Dec 06, 2019 | 52.83 | 53.00 | 52.73 | 52.87 | 21,900 | +0.55(+1.04%) |
Dec 05, 2019 | 52.33 | 52.45 | 52.17 | 52.32 | 31,659 | +0.06(+0.11%) |
Dec 04, 2019 | 52.34 | 52.58 | 52.09 | 52.26 | 22,974 | +0.01(+0.02%) |
Dec 03, 2019 | 52.10 | 52.25 | 52.04 | 52.25 | 41,611 | +0.30(+0.57%) |
Dec 02, 2019 | 51.87 | 51.99 | 51.72 | 51.95 | 488,426 | +0.12(+0.24%) |
Nov 29, 2019 | 51.68 | 52.01 | 51.68 | 51.83 | 10,000 | -0.15(-0.29%) |
Nov 27, 2019 | 51.70 | 51.98 | 51.70 | 51.98 | 179,200 | -0.08(-0.15%) |
Nov 26, 2019 | 51.78 | 52.06 | 51.78 | 52.06 | 30,625 | +0.41(+0.80%) |
Nov 25, 2019 | 51.66 | 51.78 | 51.56 | 51.65 | 15,710 | +0.55(+1.07%) |
Nov 22, 2019 | 51.29 | 51.29 | 51.10 | 51.10 | 20,800 | -0.19(-0.37%) |
Nov 21, 2019 | 51.31 | 51.34 | 51.14 | 51.29 | 13,459 | -0.11(-0.20%) |
Nov 20, 2019 | 51.74 | 51.88 | 51.29 | 51.40 | 11,447 | -0.55(-1.07%) |
Nov 19, 2019 | 51.87 | 52.00 | 51.67 | 51.95 | 30,646 | +0.21(+0.40%) |
Nov 18, 2019 | 51.33 | 51.88 | 51.28 | 51.74 | 24,425 | +0.55(+1.08%) |
Nov 15, 2019 | 51.01 | 51.31 | 51.01 | 51.19 | 29,000 | +0.19(+0.37%) |
Nov 14, 2019 | 50.95 | 51.02 | 50.75 | 51.00 | 29,383 | +0.19(+0.38%) |
Nov 13, 2019 | 50.77 | 50.91 | 50.73 | 50.81 | 22,420 | +0.51(+1.01%) |
Nov 12, 2019 | 50.66 | 50.75 | 50.22 | 50.30 | 35,879 | -0.19(-0.37%) |
Nov 11, 2019 | 50.43 | 50.61 | 50.42 | 50.48 | 41,525 | +0.33(+0.65%) |
Nov 08, 2019 | 50.33 | 50.45 | 50.15 | 50.16 | 25,500 | +0.11(+0.22%) |
Nov 07, 2019 | 50.12 | 50.24 | 50.02 | 50.05 | 19,767 | -0.08(-0.15%) |
Nov 06, 2019 | 50.20 | 50.20 | 49.91 | 50.12 | 23,326 | +0.34(+0.68%) |
Nov 05, 2019 | 50.01 | 50.20 | 49.65 | 49.78 | 33,441 | -0.59(-1.16%) |
Nov 04, 2019 | 50.73 | 50.81 | 50.35 | 50.37 | 66,191 | -0.76(-1.48%) |
Nov 01, 2019 | 50.97 | 51.26 | 50.93 | 51.13 | 37,900 | +0.10(+0.20%) |
Oct 31, 2019 | 51.01 | 51.14 | 51.01 | 51.03 | 43,711 | -0.03(-0.05%) |
Oct 30, 2019 | 50.92 | 51.15 | 50.79 | 51.06 | 14,037 | +0.51(+1.00%) |
Oct 29, 2019 | 50.20 | 50.67 | 50.18 | 50.55 | 17,984 | +0.19(+0.37%) |
Oct 28, 2019 | 50.53 | 50.57 | 50.27 | 50.36 | 46,358 | -0.69(-1.34%) |
Oct 25, 2019 | 51.79 | 51.79 | 50.94 | 51.05 | 26,200 | -1.42(-2.71%) |
Oct 24, 2019 | 52.18 | 52.47 | 52.13 | 52.47 | 16,821 | +0.21(+0.40%) |
Oct 23, 2019 | 52.58 | 52.58 | 52.06 | 52.26 | 31,408 | -1.53(-2.84%) |
Oct 22, 2019 | 53.87 | 54.04 | 53.62 | 53.79 | 10,619 | -0.18(-0.33%) |
Oct 21, 2019 | 53.81 | 54.00 | 53.77 | 53.97 | 17,485 | -0.58(-1.06%) |
Oct 18, 2019 | 54.64 | 54.65 | 54.35 | 54.55 | 13,400 | -0.17(-0.30%) |
Oct 17, 2019 | 54.63 | 54.82 | 54.62 | 54.72 | 13,027 | +0.66(+1.21%) |
Oct 16, 2019 | 53.78 | 54.23 | 53.78 | 54.06 | 10,762 | +0.37(+0.70%) |
Oct 15, 2019 | 53.66 | 53.79 | 53.57 | 53.69 | 25,137 | -0.04(-0.08%) |
Oct 14, 2019 | 53.91 | 53.97 | 53.72 | 53.73 | 8,396 | +0.31(+0.58%) |
Oct 11, 2019 | 53.16 | 53.78 | 53.14 | 53.42 | 20,000 | +0.32(+0.60%) |
Oct 10, 2019 | 52.91 | 53.26 | 52.91 | 53.10 | 19,333 | -0.28(-0.52%) |
Oct 09, 2019 | 53.32 | 53.44 | 53.25 | 53.38 | 11,670 | +0.46(+0.87%) |
Oct 08, 2019 | 53.45 | 53.45 | 52.80 | 52.92 | 14,297 | -0.46(-0.86%) |
Oct 07, 2019 | 53.44 | 53.64 | 53.38 | 53.38 | 15,594 | +0.41(+0.78%) |
Oct 04, 2019 | 52.45 | 52.98 | 52.45 | 52.97 | 26,400 | +0.61(+1.16%) |
Oct 03, 2019 | 52.15 | 52.43 | 52.10 | 52.36 | 15,461 | +0.38(+0.73%) |
Oct 02, 2019 | 52.53 | 52.58 | 51.76 | 51.98 | 22,805 | -1.10(-2.07%) |