Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.68 | 58.18 | 55.78 | 56.83 | 1,207,871 | +0.13(+0.23%) |
Dec 30, 2019 | 57.25 | 57.37 | 55.06 | 56.70 | 1,363,242 | -0.55(-0.96%) |
Dec 27, 2019 | 58.55 | 58.76 | 57.13 | 57.25 | 1,073,543 | -1.39(-2.36%) |
Dec 26, 2019 | 61.53 | 61.53 | 57.80 | 58.64 | 1,793,129 | -3.03(-4.91%) |
Dec 24, 2019 | 58.05 | 61.68 | 57.76 | 61.67 | 1,147,346 | +3.52(+6.06%) |
Dec 23, 2019 | 58.50 | 58.97 | 57.23 | 58.15 | 1,270,404 | -0.05(-0.08%) |
Dec 20, 2019 | 59.84 | 60.01 | 57.16 | 58.19 | 2,974,207 | -1.65(-2.75%) |
Dec 19, 2019 | 60.62 | 60.93 | 59.33 | 59.84 | 1,533,832 | -0.96(-1.58%) |
Dec 18, 2019 | 61.53 | 61.77 | 58.87 | 60.80 | 2,890,828 | -0.84(-1.36%) |
Dec 17, 2019 | 59.43 | 62.04 | 59.43 | 61.63 | 2,814,309 | +2.33(+3.92%) |
Dec 16, 2019 | 58.35 | 60.06 | 57.04 | 59.31 | 2,787,020 | +1.18(+2.03%) |
Dec 13, 2019 | 56.19 | 58.77 | 55.14 | 58.13 | 3,602,769 | +3.69(+6.78%) |
Dec 12, 2019 | 56.41 | 57.96 | 54.26 | 54.44 | 2,862,071 | -1.89(-3.36%) |
Dec 11, 2019 | 56.25 | 59.62 | 55.76 | 56.33 | 5,082,633 | +0.83(+1.49%) |
Dec 10, 2019 | 49.20 | 55.76 | 49.07 | 55.50 | 3,881,364 | +5.89(+11.87%) |
Dec 09, 2019 | 53.67 | 54.35 | 47.93 | 49.61 | 5,800,616 | -1.83(-3.55%) |
Dec 06, 2019 | 52.60 | 52.92 | 51.15 | 51.44 | 1,593,407 | -0.80(-1.53%) |
Dec 05, 2019 | 52.18 | 53.17 | 51.75 | 52.23 | 1,366,046 | -0.30(-0.57%) |
Dec 04, 2019 | 55.11 | 55.27 | 51.80 | 52.53 | 2,306,399 | -2.44(-4.43%) |
Dec 03, 2019 | 52.14 | 55.17 | 51.90 | 54.97 | 2,260,272 | +3.00(+5.77%) |
Dec 02, 2019 | 52.53 | 52.88 | 51.28 | 51.97 | 2,059,252 | -0.45(-0.86%) |
Nov 29, 2019 | 52.72 | 54.63 | 52.20 | 52.42 | 1,389,754 | +0.45(+0.86%) |
Nov 27, 2019 | 48.58 | 52.18 | 48.24 | 51.98 | 2,241,888 | +3.41(+7.01%) |
Nov 26, 2019 | 50.50 | 51.04 | 48.04 | 48.57 | 2,069,877 | +0.10(+0.20%) |
Nov 25, 2019 | 47.40 | 48.54 | 46.92 | 48.47 | 1,691,428 | +1.52(+3.23%) |
Nov 22, 2019 | 47.88 | 48.15 | 46.26 | 46.96 | 3,493,917 | -0.76(-1.60%) |
Nov 21, 2019 | 49.20 | 49.87 | 47.36 | 47.72 | 2,300,736 | -0.21(-0.43%) |
Nov 20, 2019 | 47.64 | 48.92 | 47.47 | 47.93 | 2,848,034 | +0.00(+0.00%) |
Nov 19, 2019 | 47.78 | 48.97 | 47.54 | 47.93 | 2,699,413 | -0.65(-1.33%) |
Nov 18, 2019 | 49.05 | 49.72 | 48.32 | 48.58 | 1,834,216 | +0.01(+0.01%) |
Nov 15, 2019 | 47.97 | 49.55 | 47.64 | 48.57 | 3,312,806 | +0.80(+1.67%) |
Nov 14, 2019 | 49.55 | 50.10 | 47.67 | 47.77 | 978,042 | -1.97(-3.96%) |
Nov 13, 2019 | 49.09 | 50.80 | 48.41 | 49.74 | 1,165,542 | +0.36(+0.72%) |
Nov 12, 2019 | 47.31 | 49.53 | 47.28 | 49.38 | 2,227,488 | +2.13(+4.51%) |
Nov 11, 2019 | 50.36 | 50.50 | 46.65 | 47.25 | 2,445,879 | -3.24(-6.43%) |
Nov 08, 2019 | 49.15 | 51.11 | 48.59 | 50.50 | 2,647,805 | +1.31(+2.66%) |
Nov 07, 2019 | 51.41 | 51.44 | 49.07 | 49.19 | 1,435,865 | -1.65(-3.25%) |
Nov 06, 2019 | 51.52 | 51.77 | 50.04 | 50.84 | 1,372,544 | -1.46(-2.80%) |
Nov 05, 2019 | 53.62 | 53.76 | 52.16 | 52.31 | 1,314,397 | -1.33(-2.49%) |
Nov 04, 2019 | 55.45 | 56.05 | 53.61 | 53.64 | 1,722,270 | -0.03(-0.05%) |
Nov 01, 2019 | 52.49 | 56.75 | 51.85 | 53.67 | 2,139,212 | +1.20(+2.30%) |
Oct 31, 2019 | 53.62 | 54.57 | 51.86 | 52.46 | 817,283 | -1.42(-2.63%) |
Oct 30, 2019 | 54.53 | 55.37 | 53.73 | 53.88 | 624,781 | -0.35(-0.65%) |
Oct 29, 2019 | 55.65 | 55.66 | 53.92 | 54.23 | 830,031 | -1.21(-2.18%) |
Oct 28, 2019 | 53.69 | 56.28 | 53.48 | 55.44 | 788,733 | +2.21(+4.16%) |
Oct 25, 2019 | 52.46 | 53.30 | 51.76 | 53.23 | 1,397,628 | +0.86(+1.65%) |
Oct 24, 2019 | 55.63 | 56.02 | 52.10 | 52.36 | 1,769,813 | -3.43(-6.15%) |
Oct 23, 2019 | 56.94 | 57.47 | 55.41 | 55.80 | 1,271,851 | -1.02(-1.79%) |
Oct 22, 2019 | 59.48 | 59.57 | 56.61 | 56.81 | 1,016,662 | -2.44(-4.11%) |
Oct 21, 2019 | 58.51 | 59.51 | 58.08 | 59.25 | 729,751 | +1.26(+2.18%) |
Oct 18, 2019 | 58.60 | 58.92 | 56.33 | 57.99 | 1,380,953 | -1.17(-1.97%) |
Oct 17, 2019 | 59.64 | 60.20 | 58.96 | 59.15 | 576,974 | -0.19(-0.32%) |
Oct 16, 2019 | 58.12 | 59.80 | 57.99 | 59.34 | 916,127 | +1.34(+2.31%) |
Oct 15, 2019 | 57.88 | 58.43 | 57.29 | 58.00 | 943,245 | +0.50(+0.87%) |
Oct 14, 2019 | 57.31 | 58.17 | 56.29 | 57.50 | 693,961 | +0.41(+0.73%) |
Oct 11, 2019 | 58.25 | 58.78 | 56.94 | 57.09 | 764,588 | -0.76(-1.31%) |
Oct 10, 2019 | 58.47 | 59.27 | 57.08 | 57.84 | 700,977 | -0.53(-0.91%) |
Oct 09, 2019 | 57.55 | 58.93 | 56.79 | 58.37 | 1,524,635 | +0.92(+1.60%) |
Oct 08, 2019 | 57.40 | 58.28 | 55.51 | 57.45 | 810,224 | -0.01(-0.01%) |
Oct 07, 2019 | 57.01 | 58.48 | 56.54 | 57.46 | 3,105,181 | -0.10(-0.18%) |
Oct 04, 2019 | 55.75 | 57.65 | 54.89 | 57.56 | 1,780,540 | +2.20(+3.97%) |
Oct 03, 2019 | 55.76 | 55.87 | 54.41 | 55.37 | 1,756,111 | -0.62(-1.11%) |
Oct 02, 2019 | 55.81 | 57.27 | 54.88 | 55.99 | 1,398,308 | -0.37(-0.66%) |