Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.59 | 64.44 | 62.42 | 64.05 | 251,700 | +0.38(+0.60%) |
Dec 30, 2019 | 65.37 | 65.62 | 62.60 | 63.67 | 256,651 | -1.63(-2.50%) |
Dec 27, 2019 | 65.67 | 66.44 | 64.78 | 65.30 | 302,900 | +0.25(+0.38%) |
Dec 26, 2019 | 63.99 | 65.24 | 63.40 | 65.05 | 195,528 | +1.27(+1.99%) |
Dec 24, 2019 | 63.08 | 63.79 | 62.57 | 63.78 | 130,400 | +0.75(+1.19%) |
Dec 23, 2019 | 63.07 | 63.99 | 62.70 | 63.03 | 166,402 | +0.04(+0.06%) |
Dec 20, 2019 | 63.01 | 63.84 | 61.63 | 62.99 | 293,000 | +0.21(+0.33%) |
Dec 19, 2019 | 62.30 | 64.78 | 61.54 | 62.78 | 336,416 | +0.77(+1.24%) |
Dec 18, 2019 | 61.18 | 62.59 | 61.06 | 62.01 | 390,473 | +1.09(+1.79%) |
Dec 17, 2019 | 60.73 | 62.28 | 59.32 | 60.92 | 418,222 | +0.80(+1.33%) |
Dec 16, 2019 | 57.92 | 60.13 | 57.28 | 60.12 | 356,517 | +2.92(+5.10%) |
Dec 13, 2019 | 55.89 | 57.26 | 55.23 | 57.20 | 189,600 | +1.27(+2.27%) |
Dec 12, 2019 | 54.86 | 56.23 | 54.86 | 55.93 | 157,552 | +0.78(+1.41%) |
Dec 11, 2019 | 54.99 | 55.41 | 54.08 | 55.15 | 128,151 | +0.23(+0.42%) |
Dec 10, 2019 | 54.58 | 55.24 | 53.56 | 54.92 | 147,364 | +0.21(+0.38%) |
Dec 09, 2019 | 53.81 | 55.12 | 53.63 | 54.71 | 191,165 | +0.92(+1.71%) |
Dec 06, 2019 | 53.65 | 54.12 | 53.00 | 53.79 | 113,900 | +0.34(+0.64%) |
Dec 05, 2019 | 53.30 | 54.21 | 52.65 | 53.45 | 127,066 | +0.15(+0.28%) |
Dec 04, 2019 | 55.15 | 55.15 | 51.89 | 53.30 | 242,391 | -1.90(-3.44%) |
Dec 03, 2019 | 53.28 | 55.42 | 53.10 | 55.20 | 583,406 | +1.76(+3.29%) |
Dec 02, 2019 | 55.96 | 56.15 | 53.23 | 53.44 | 283,790 | -2.49(-4.45%) |
Nov 29, 2019 | 53.86 | 56.56 | 53.81 | 55.93 | 177,200 | +2.49(+4.66%) |
Nov 27, 2019 | 53.18 | 53.65 | 52.47 | 53.44 | 123,300 | +0.52(+0.98%) |
Nov 26, 2019 | 53.53 | 54.05 | 52.91 | 52.92 | 149,804 | -0.47(-0.88%) |
Nov 25, 2019 | 52.24 | 53.67 | 52.24 | 53.39 | 252,546 | +0.56(+1.06%) |
Nov 22, 2019 | 52.92 | 53.60 | 52.07 | 52.83 | 177,300 | +0.36(+0.69%) |
Nov 21, 2019 | 53.63 | 54.30 | 52.05 | 52.47 | 422,341 | -1.00(-1.87%) |
Nov 20, 2019 | 55.14 | 55.38 | 53.21 | 53.47 | 208,891 | -1.42(-2.59%) |
Nov 19, 2019 | 53.70 | 55.20 | 52.69 | 54.89 | 234,068 | +1.53(+2.87%) |
Nov 18, 2019 | 52.85 | 53.95 | 52.76 | 53.36 | 219,013 | +0.16(+0.30%) |
Nov 15, 2019 | 53.57 | 53.81 | 52.70 | 53.20 | 211,700 | +0.06(+0.11%) |
Nov 14, 2019 | 53.01 | 54.15 | 52.70 | 53.14 | 223,533 | -0.08(-0.15%) |
Nov 13, 2019 | 52.83 | 53.56 | 51.76 | 53.22 | 250,787 | +0.04(+0.08%) |
Nov 12, 2019 | 50.68 | 53.38 | 50.40 | 53.18 | 383,762 | +2.88(+5.73%) |
Nov 11, 2019 | 47.72 | 50.85 | 47.59 | 50.30 | 290,645 | +1.94(+4.01%) |
Nov 08, 2019 | 47.18 | 48.92 | 46.52 | 48.36 | 202,400 | +0.79(+1.66%) |
Nov 07, 2019 | 43.80 | 49.29 | 42.61 | 47.57 | 1,534,802 | -7.88(-14.21%) |
Nov 06, 2019 | 54.95 | 55.75 | 53.38 | 55.45 | 367,791 | +0.30(+0.54%) |
Nov 05, 2019 | 56.33 | 57.03 | 55.03 | 55.15 | 198,764 | -0.96(-1.71%) |
Nov 04, 2019 | 56.99 | 57.62 | 55.05 | 56.11 | 223,415 | -0.94(-1.65%) |
Nov 01, 2019 | 56.54 | 57.66 | 56.11 | 57.05 | 204,400 | +0.90(+1.60%) |
Oct 31, 2019 | 56.91 | 57.86 | 55.04 | 56.15 | 244,510 | -0.80(-1.40%) |
Oct 30, 2019 | 57.36 | 58.25 | 56.92 | 56.95 | 216,192 | -0.25(-0.44%) |
Oct 29, 2019 | 57.14 | 58.53 | 56.28 | 57.20 | 176,306 | -0.05(-0.09%) |
Oct 28, 2019 | 59.50 | 60.26 | 57.20 | 57.25 | 193,582 | -1.85(-3.13%) |
Oct 25, 2019 | 59.19 | 59.52 | 58.43 | 59.10 | 158,800 | -0.09(-0.15%) |
Oct 24, 2019 | 57.18 | 59.60 | 56.50 | 59.19 | 246,669 | +2.29(+4.02%) |
Oct 23, 2019 | 55.39 | 57.83 | 55.39 | 56.90 | 194,128 | +1.10(+1.97%) |
Oct 22, 2019 | 59.95 | 60.40 | 55.31 | 55.80 | 315,770 | -2.71(-4.63%) |
Oct 21, 2019 | 58.67 | 60.15 | 57.42 | 58.51 | 456,504 | +0.09(+0.15%) |
Oct 18, 2019 | 59.21 | 59.65 | 57.12 | 58.42 | 356,000 | -1.08(-1.82%) |
Oct 17, 2019 | 58.10 | 59.77 | 57.33 | 59.50 | 301,996 | +1.63(+2.82%) |
Oct 16, 2019 | 60.42 | 60.42 | 57.58 | 57.87 | 606,076 | -2.89(-4.76%) |
Oct 15, 2019 | 60.60 | 61.59 | 60.03 | 60.76 | 617,188 | +0.19(+0.31%) |
Oct 14, 2019 | 61.72 | 62.63 | 60.53 | 60.57 | 372,464 | -1.81(-2.90%) |
Oct 11, 2019 | 63.73 | 64.09 | 62.00 | 62.38 | 450,000 | -0.69(-1.09%) |
Oct 10, 2019 | 64.34 | 65.00 | 62.97 | 63.07 | 163,645 | -1.33(-2.07%) |
Oct 09, 2019 | 64.76 | 65.37 | 64.12 | 64.40 | 838,077 | +0.26(+0.41%) |
Oct 08, 2019 | 67.55 | 68.68 | 63.98 | 64.14 | 270,597 | -3.93(-5.77%) |
Oct 07, 2019 | 66.27 | 69.29 | 65.85 | 68.07 | 352,189 | +1.31(+1.96%) |
Oct 04, 2019 | 66.61 | 67.99 | 65.74 | 66.76 | 258,300 | +0.89(+1.35%) |
Oct 03, 2019 | 65.39 | 66.82 | 64.24 | 65.87 | 240,145 | +0.46(+0.70%) |
Oct 02, 2019 | 64.94 | 66.35 | 63.80 | 65.41 | 254,269 | -0.22(-0.34%) |