Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 55.88 | 56.11 | 54.85 | 54.92 | 146,056 | -0.85(-1.53%) |
Dec 30, 2019 | 56.65 | 56.65 | 55.47 | 55.78 | 95,537 | -0.60(-1.07%) |
Dec 27, 2019 | 56.50 | 56.84 | 56.22 | 56.38 | 90,607 | -0.16(-0.28%) |
Dec 26, 2019 | 55.63 | 56.54 | 55.30 | 56.54 | 60,176 | +0.88(+1.57%) |
Dec 24, 2019 | 55.23 | 55.74 | 54.75 | 55.66 | 61,417 | +0.43(+0.78%) |
Dec 23, 2019 | 56.39 | 56.39 | 54.71 | 55.23 | 149,678 | -1.05(-1.87%) |
Dec 20, 2019 | 56.91 | 57.16 | 56.10 | 56.28 | 250,879 | -0.67(-1.18%) |
Dec 19, 2019 | 55.51 | 57.04 | 55.50 | 56.95 | 142,053 | +1.46(+2.62%) |
Dec 18, 2019 | 54.62 | 55.62 | 54.21 | 55.50 | 230,804 | +0.86(+1.57%) |
Dec 17, 2019 | 53.47 | 54.87 | 53.31 | 54.64 | 248,571 | +1.38(+2.60%) |
Dec 16, 2019 | 53.36 | 54.21 | 53.10 | 53.26 | 127,286 | +0.19(+0.36%) |
Dec 13, 2019 | 53.72 | 54.13 | 52.69 | 53.06 | 80,949 | -0.70(-1.31%) |
Dec 12, 2019 | 53.48 | 54.58 | 53.03 | 53.77 | 145,658 | +0.42(+0.79%) |
Dec 11, 2019 | 52.93 | 53.88 | 52.39 | 53.35 | 155,711 | +0.29(+0.55%) |
Dec 10, 2019 | 53.44 | 53.72 | 52.55 | 53.05 | 90,287 | -0.32(-0.60%) |
Dec 09, 2019 | 53.32 | 53.75 | 52.96 | 53.37 | 107,225 | +0.09(+0.17%) |
Dec 06, 2019 | 53.18 | 54.16 | 53.18 | 53.28 | 103,572 | +0.45(+0.85%) |
Dec 05, 2019 | 52.11 | 53.44 | 52.11 | 52.83 | 103,988 | +0.96(+1.86%) |
Dec 04, 2019 | 51.38 | 52.37 | 51.16 | 51.87 | 83,911 | +0.93(+1.82%) |
Dec 03, 2019 | 51.88 | 51.88 | 50.43 | 50.94 | 155,921 | -1.47(-2.80%) |
Dec 02, 2019 | 53.22 | 53.31 | 52.19 | 52.41 | 104,323 | -0.79(-1.48%) |
Nov 29, 2019 | 53.11 | 53.62 | 52.35 | 53.20 | 50,586 | +0.17(+0.31%) |
Nov 27, 2019 | 53.74 | 53.74 | 52.73 | 53.03 | 96,376 | -0.53(-0.99%) |
Nov 26, 2019 | 52.60 | 53.81 | 52.60 | 53.57 | 120,049 | +0.74(+1.41%) |
Nov 25, 2019 | 51.00 | 52.99 | 50.96 | 52.82 | 120,686 | +1.89(+3.71%) |
Nov 22, 2019 | 51.96 | 52.14 | 50.56 | 50.93 | 137,042 | -0.92(-1.77%) |
Nov 21, 2019 | 52.33 | 52.49 | 51.64 | 51.85 | 104,848 | -0.23(-0.44%) |
Nov 20, 2019 | 51.20 | 52.15 | 51.20 | 52.08 | 259,324 | +0.83(+1.63%) |
Nov 19, 2019 | 50.50 | 51.50 | 50.40 | 51.25 | 149,997 | +0.87(+1.73%) |
Nov 18, 2019 | 51.38 | 51.62 | 49.91 | 50.37 | 123,219 | -1.07(-2.09%) |
Nov 15, 2019 | 51.46 | 51.95 | 50.86 | 51.45 | 133,117 | +0.33(+0.65%) |
Nov 14, 2019 | 51.28 | 51.51 | 50.98 | 51.12 | 99,682 | -0.24(-0.46%) |
Nov 13, 2019 | 51.03 | 51.64 | 50.88 | 51.36 | 167,129 | +0.02(+0.04%) |
Nov 12, 2019 | 50.87 | 51.48 | 50.81 | 51.34 | 186,562 | +0.34(+0.67%) |
Nov 11, 2019 | 50.48 | 51.37 | 50.48 | 51.00 | 68,637 | +0.17(+0.34%) |
Nov 08, 2019 | 50.56 | 51.59 | 50.56 | 50.82 | 93,432 | -0.06(-0.11%) |
Nov 07, 2019 | 50.85 | 51.18 | 50.33 | 50.88 | 99,883 | +0.37(+0.73%) |
Nov 06, 2019 | 52.49 | 52.49 | 50.45 | 50.51 | 235,203 | -1.88(-3.59%) |
Nov 05, 2019 | 52.97 | 53.66 | 51.41 | 52.39 | 502,152 | -3.06(-5.52%) |
Nov 04, 2019 | 55.69 | 55.69 | 55.14 | 55.46 | 230,167 | +0.42(+0.77%) |
Nov 01, 2019 | 55.19 | 55.82 | 54.82 | 55.03 | 131,263 | +0.35(+0.64%) |
Oct 31, 2019 | 55.04 | 55.04 | 54.19 | 54.69 | 158,422 | -0.35(-0.63%) |
Oct 30, 2019 | 55.76 | 55.76 | 54.67 | 55.03 | 107,470 | -0.63(-1.14%) |
Oct 29, 2019 | 55.13 | 56.40 | 54.80 | 55.67 | 112,049 | +0.41(+0.75%) |
Oct 28, 2019 | 54.14 | 55.36 | 54.14 | 55.25 | 75,810 | +1.47(+2.73%) |
Oct 25, 2019 | 53.69 | 54.39 | 53.69 | 53.79 | 58,763 | +0.00(+0.00%) |
Oct 24, 2019 | 53.95 | 54.25 | 53.37 | 53.79 | 72,522 | -0.06(-0.12%) |
Oct 23, 2019 | 54.14 | 54.44 | 53.71 | 53.85 | 55,091 | -0.46(-0.84%) |
Oct 22, 2019 | 54.38 | 55.63 | 53.91 | 54.31 | 110,190 | +0.14(+0.25%) |
Oct 21, 2019 | 53.95 | 54.96 | 52.92 | 54.17 | 121,507 | +0.63(+1.18%) |
Oct 18, 2019 | 53.48 | 54.14 | 53.48 | 53.54 | 95,722 | -0.11(-0.21%) |
Oct 17, 2019 | 52.20 | 53.69 | 52.15 | 53.65 | 300,850 | +1.80(+3.47%) |
Oct 16, 2019 | 51.89 | 51.98 | 51.32 | 51.85 | 96,354 | -0.06(-0.11%) |
Oct 15, 2019 | 51.55 | 52.25 | 51.26 | 51.91 | 138,315 | +0.49(+0.95%) |
Oct 14, 2019 | 51.43 | 51.80 | 50.70 | 51.42 | 185,789 | -0.18(-0.36%) |
Oct 11, 2019 | 51.37 | 52.16 | 51.17 | 51.60 | 313,986 | +0.84(+1.66%) |
Oct 10, 2019 | 50.64 | 51.09 | 50.13 | 50.76 | 129,888 | +0.34(+0.67%) |
Oct 09, 2019 | 50.16 | 50.90 | 48.83 | 50.42 | 144,588 | +0.58(+1.16%) |
Oct 08, 2019 | 50.54 | 50.59 | 49.44 | 49.84 | 150,304 | -1.27(-2.49%) |
Oct 07, 2019 | 51.64 | 51.74 | 51.10 | 51.12 | 131,328 | -0.62(-1.21%) |
Oct 04, 2019 | 51.95 | 53.43 | 51.27 | 51.74 | 113,602 | +0.02(+0.04%) |
Oct 03, 2019 | 51.28 | 51.82 | 50.25 | 51.72 | 170,438 | +0.51(+1.00%) |
Oct 02, 2019 | 51.70 | 51.70 | 50.57 | 51.21 | 167,806 | -0.58(-1.12%) |