Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.01 | 56.54 | 55.93 | 56.02 | 301,400 | -0.35(-0.62%) |
Dec 30, 2019 | 57.12 | 57.50 | 55.06 | 56.37 | 250,207 | -0.91(-1.59%) |
Dec 27, 2019 | 57.86 | 57.86 | 56.31 | 57.28 | 288,100 | +0.00(+0.00%) |
Dec 26, 2019 | 57.41 | 57.62 | 56.96 | 57.28 | 287,053 | +0.18(+0.32%) |
Dec 24, 2019 | 57.39 | 57.39 | 56.81 | 57.10 | 111,200 | -0.30(-0.52%) |
Dec 23, 2019 | 57.72 | 57.84 | 56.63 | 57.40 | 442,933 | -0.26(-0.45%) |
Dec 20, 2019 | 58.61 | 58.95 | 57.40 | 57.66 | 923,300 | -0.60(-1.03%) |
Dec 19, 2019 | 56.77 | 58.29 | 56.34 | 58.26 | 562,390 | +1.61(+2.84%) |
Dec 18, 2019 | 56.55 | 57.20 | 55.01 | 56.65 | 521,099 | +0.65(+1.16%) |
Dec 17, 2019 | 56.18 | 57.10 | 55.57 | 56.00 | 584,872 | -0.17(-0.30%) |
Dec 16, 2019 | 57.00 | 57.75 | 55.46 | 56.17 | 605,287 | -0.42(-0.74%) |
Dec 13, 2019 | 53.78 | 56.79 | 53.02 | 56.59 | 1,468,100 | +4.14(+7.89%) |
Dec 12, 2019 | 52.78 | 53.91 | 52.01 | 52.45 | 360,286 | -0.42(-0.79%) |
Dec 11, 2019 | 53.41 | 53.41 | 52.37 | 52.87 | 245,143 | -0.20(-0.38%) |
Dec 10, 2019 | 53.60 | 53.60 | 52.76 | 53.07 | 259,804 | +0.01(+0.02%) |
Dec 09, 2019 | 53.57 | 53.90 | 53.05 | 53.06 | 335,349 | -0.97(-1.80%) |
Dec 06, 2019 | 54.70 | 54.98 | 53.99 | 54.03 | 223,300 | -0.21(-0.39%) |
Dec 05, 2019 | 54.09 | 54.76 | 53.86 | 54.24 | 200,845 | +0.11(+0.20%) |
Dec 04, 2019 | 54.24 | 54.44 | 53.04 | 54.13 | 242,415 | +0.52(+0.97%) |
Dec 03, 2019 | 52.32 | 53.65 | 51.52 | 53.61 | 424,734 | +0.24(+0.45%) |
Dec 02, 2019 | 56.02 | 56.07 | 52.24 | 53.37 | 397,121 | -2.70(-4.82%) |
Nov 29, 2019 | 55.85 | 56.33 | 55.59 | 56.07 | 282,300 | +0.12(+0.21%) |
Nov 27, 2019 | 55.90 | 56.00 | 55.00 | 55.95 | 171,400 | +0.41(+0.74%) |
Nov 26, 2019 | 55.12 | 56.29 | 55.12 | 55.54 | 450,878 | +0.33(+0.60%) |
Nov 25, 2019 | 54.50 | 55.46 | 54.41 | 55.21 | 434,902 | +1.10(+2.03%) |
Nov 22, 2019 | 55.20 | 55.98 | 53.37 | 54.11 | 466,200 | -0.98(-1.78%) |
Nov 21, 2019 | 54.99 | 55.26 | 54.25 | 55.09 | 555,168 | +0.40(+0.73%) |
Nov 20, 2019 | 54.22 | 55.38 | 53.98 | 54.69 | 691,978 | +0.20(+0.37%) |
Nov 19, 2019 | 53.64 | 55.31 | 53.30 | 54.49 | 587,478 | +1.35(+2.54%) |
Nov 18, 2019 | 53.02 | 53.46 | 52.30 | 53.14 | 397,432 | -0.28(-0.52%) |
Nov 15, 2019 | 53.00 | 53.62 | 52.37 | 53.42 | 345,400 | +0.60(+1.14%) |
Nov 14, 2019 | 51.95 | 52.97 | 51.95 | 52.82 | 361,321 | +0.53(+1.01%) |
Nov 13, 2019 | 51.16 | 52.37 | 50.70 | 52.29 | 481,620 | +1.09(+2.13%) |
Nov 12, 2019 | 51.25 | 51.92 | 50.77 | 51.20 | 410,982 | +0.12(+0.23%) |
Nov 11, 2019 | 50.97 | 51.87 | 50.68 | 51.08 | 317,852 | -0.47(-0.91%) |
Nov 08, 2019 | 50.92 | 51.76 | 50.70 | 51.55 | 371,300 | +0.62(+1.22%) |
Nov 07, 2019 | 50.55 | 51.65 | 50.07 | 50.93 | 441,576 | +0.27(+0.53%) |
Nov 06, 2019 | 48.26 | 51.10 | 48.26 | 50.66 | 622,197 | +1.72(+3.51%) |
Nov 05, 2019 | 52.24 | 52.50 | 47.86 | 48.94 | 1,480,631 | -1.86(-3.66%) |
Nov 04, 2019 | 52.51 | 52.77 | 50.47 | 50.80 | 784,701 | -1.23(-2.36%) |
Nov 01, 2019 | 50.53 | 52.18 | 49.79 | 52.03 | 561,600 | +1.94(+3.87%) |
Oct 31, 2019 | 50.65 | 50.85 | 49.37 | 50.09 | 338,357 | -0.50(-0.99%) |
Oct 30, 2019 | 48.84 | 50.71 | 48.31 | 50.59 | 517,891 | +1.97(+4.05%) |
Oct 29, 2019 | 49.93 | 50.31 | 48.56 | 48.62 | 318,620 | -1.33(-2.66%) |
Oct 28, 2019 | 49.58 | 50.10 | 49.17 | 49.95 | 395,145 | +0.56(+1.13%) |
Oct 25, 2019 | 48.56 | 49.66 | 47.97 | 49.39 | 395,300 | +0.97(+2.00%) |
Oct 24, 2019 | 47.34 | 48.80 | 47.17 | 48.42 | 503,036 | +1.74(+3.73%) |
Oct 23, 2019 | 46.49 | 48.48 | 46.22 | 46.68 | 336,877 | -0.06(-0.13%) |
Oct 22, 2019 | 46.65 | 47.63 | 46.16 | 46.74 | 523,868 | +0.69(+1.50%) |
Oct 21, 2019 | 46.42 | 46.70 | 45.09 | 46.05 | 571,124 | +0.10(+0.22%) |
Oct 18, 2019 | 48.40 | 48.49 | 45.14 | 45.95 | 740,100 | -2.89(-5.92%) |
Oct 17, 2019 | 48.97 | 49.34 | 48.42 | 48.84 | 259,767 | +0.15(+0.31%) |
Oct 16, 2019 | 49.92 | 50.03 | 48.17 | 48.69 | 549,583 | -1.77(-3.51%) |
Oct 15, 2019 | 50.10 | 51.03 | 49.94 | 50.46 | 273,819 | +0.46(+0.92%) |
Oct 14, 2019 | 50.00 | 51.10 | 49.72 | 50.00 | 242,412 | +0.00(+0.00%) |
Oct 11, 2019 | 48.78 | 50.78 | 48.48 | 50.00 | 650,300 | +1.99(+4.14%) |
Oct 10, 2019 | 48.46 | 48.46 | 46.88 | 48.01 | 425,226 | -0.49(-1.01%) |
Oct 09, 2019 | 48.18 | 48.84 | 47.88 | 48.50 | 218,935 | +0.79(+1.66%) |
Oct 08, 2019 | 47.97 | 48.51 | 47.01 | 47.71 | 517,023 | -0.83(-1.71%) |
Oct 07, 2019 | 47.81 | 48.97 | 47.30 | 48.54 | 567,584 | +0.58(+1.21%) |
Oct 04, 2019 | 46.87 | 48.30 | 46.87 | 47.96 | 631,700 | +1.11(+2.37%) |
Oct 03, 2019 | 44.48 | 46.90 | 43.62 | 46.85 | 768,296 | +2.73(+6.19%) |
Oct 02, 2019 | 43.94 | 44.33 | 42.83 | 44.12 | 674,817 | -0.30(-0.68%) |