Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.06 | 58.72 | 57.90 | 57.95 | 208,585 | -0.37(-0.64%) |
Dec 30, 2019 | 58.15 | 58.71 | 57.84 | 58.33 | 133,966 | +0.16(+0.27%) |
Dec 27, 2019 | 58.16 | 58.38 | 57.88 | 58.17 | 94,296 | +0.14(+0.24%) |
Dec 26, 2019 | 58.03 | 58.15 | 57.66 | 58.03 | 49,671 | +0.10(+0.18%) |
Dec 24, 2019 | 58.20 | 58.20 | 57.82 | 57.93 | 41,161 | -0.28(-0.48%) |
Dec 23, 2019 | 57.95 | 58.23 | 57.65 | 58.21 | 103,846 | +0.33(+0.57%) |
Dec 20, 2019 | 57.84 | 58.31 | 57.56 | 57.88 | 652,698 | +0.34(+0.59%) |
Dec 19, 2019 | 58.06 | 58.06 | 57.36 | 57.54 | 120,627 | -0.56(-0.97%) |
Dec 18, 2019 | 58.23 | 58.23 | 57.58 | 58.10 | 109,588 | +0.11(+0.19%) |
Dec 17, 2019 | 58.19 | 58.37 | 57.24 | 57.99 | 222,285 | -0.09(-0.16%) |
Dec 16, 2019 | 58.90 | 58.95 | 57.76 | 58.09 | 207,385 | -0.20(-0.34%) |
Dec 13, 2019 | 58.13 | 58.71 | 57.73 | 58.28 | 217,779 | -0.21(-0.35%) |
Dec 12, 2019 | 57.39 | 59.06 | 56.89 | 58.49 | 171,219 | +1.03(+1.79%) |
Dec 11, 2019 | 57.15 | 57.59 | 56.86 | 57.46 | 165,668 | +0.37(+0.66%) |
Dec 10, 2019 | 56.84 | 57.09 | 56.34 | 57.08 | 242,478 | +0.23(+0.41%) |
Dec 09, 2019 | 56.87 | 57.49 | 56.75 | 56.85 | 210,643 | -0.42(-0.73%) |
Dec 06, 2019 | 56.88 | 57.48 | 56.64 | 57.27 | 175,015 | +1.20(+2.14%) |
Dec 05, 2019 | 55.48 | 56.20 | 55.48 | 56.07 | 150,138 | +0.70(+1.27%) |
Dec 04, 2019 | 55.40 | 56.03 | 55.26 | 55.37 | 186,533 | +0.29(+0.53%) |
Dec 03, 2019 | 54.90 | 55.14 | 54.39 | 55.08 | 216,945 | -0.53(-0.96%) |
Dec 02, 2019 | 55.51 | 56.21 | 55.22 | 55.62 | 205,882 | +0.25(+0.46%) |
Nov 29, 2019 | 56.49 | 56.49 | 55.25 | 55.36 | 114,288 | -1.40(-2.47%) |
Nov 27, 2019 | 56.55 | 57.17 | 56.34 | 56.77 | 148,607 | +0.10(+0.18%) |
Nov 26, 2019 | 56.21 | 56.95 | 55.89 | 56.66 | 129,751 | +0.24(+0.43%) |
Nov 25, 2019 | 55.86 | 56.84 | 55.77 | 56.42 | 161,005 | +0.80(+1.43%) |
Nov 22, 2019 | 55.08 | 55.70 | 54.88 | 55.63 | 128,639 | +0.77(+1.39%) |
Nov 21, 2019 | 54.78 | 54.97 | 54.17 | 54.86 | 146,425 | +0.45(+0.82%) |
Nov 20, 2019 | 54.25 | 55.03 | 54.10 | 54.41 | 241,791 | -0.14(-0.26%) |
Nov 19, 2019 | 55.04 | 55.63 | 54.55 | 54.55 | 158,489 | -0.49(-0.88%) |
Nov 18, 2019 | 55.49 | 55.61 | 54.90 | 55.04 | 151,126 | -0.76(-1.35%) |
Nov 15, 2019 | 56.32 | 56.32 | 55.46 | 55.79 | 776,447 | -0.03(-0.05%) |
Nov 14, 2019 | 55.96 | 56.01 | 55.52 | 55.82 | 232,563 | -0.15(-0.27%) |
Nov 13, 2019 | 55.57 | 56.21 | 55.10 | 55.97 | 226,535 | -0.21(-0.38%) |
Nov 12, 2019 | 56.49 | 56.49 | 55.72 | 56.18 | 185,788 | -0.21(-0.36%) |
Nov 11, 2019 | 55.79 | 56.61 | 55.64 | 56.39 | 165,492 | +0.00(+0.00%) |
Nov 08, 2019 | 56.11 | 56.68 | 55.64 | 56.39 | 217,079 | -0.02(-0.03%) |
Nov 07, 2019 | 57.67 | 58.02 | 56.26 | 56.41 | 252,945 | -0.68(-1.19%) |
Nov 06, 2019 | 56.67 | 57.40 | 56.23 | 57.09 | 209,873 | +0.19(+0.33%) |
Nov 05, 2019 | 57.30 | 57.67 | 56.87 | 56.90 | 338,812 | -0.04(-0.07%) |
Nov 04, 2019 | 56.65 | 57.32 | 56.30 | 56.94 | 286,403 | +0.72(+1.28%) |
Nov 01, 2019 | 54.99 | 56.31 | 54.57 | 56.22 | 318,704 | +1.70(+3.11%) |
Oct 31, 2019 | 54.00 | 54.76 | 53.47 | 54.52 | 401,565 | +0.38(+0.71%) |
Oct 30, 2019 | 54.26 | 54.50 | 53.75 | 54.14 | 207,652 | -0.20(-0.36%) |
Oct 29, 2019 | 53.04 | 54.68 | 52.87 | 54.34 | 382,632 | +1.18(+2.23%) |
Oct 28, 2019 | 55.97 | 55.97 | 52.57 | 53.15 | 663,621 | -2.29(-4.14%) |
Oct 25, 2019 | 50.88 | 55.56 | 50.84 | 55.45 | 510,592 | +6.17(+12.51%) |
Oct 24, 2019 | 49.56 | 50.05 | 49.18 | 49.28 | 318,390 | -0.59(-1.18%) |
Oct 23, 2019 | 49.93 | 50.12 | 49.41 | 49.87 | 195,212 | +0.09(+0.19%) |
Oct 22, 2019 | 49.95 | 50.60 | 49.45 | 49.78 | 295,036 | -0.41(-0.82%) |
Oct 21, 2019 | 49.75 | 50.76 | 49.75 | 50.19 | 163,585 | +0.96(+1.95%) |
Oct 18, 2019 | 48.62 | 49.40 | 48.62 | 49.23 | 143,218 | +0.31(+0.63%) |
Oct 17, 2019 | 49.10 | 49.53 | 48.85 | 48.92 | 274,838 | +0.21(+0.44%) |
Oct 16, 2019 | 48.73 | 49.96 | 48.62 | 48.70 | 266,343 | -0.44(-0.89%) |
Oct 15, 2019 | 48.04 | 49.24 | 47.66 | 49.14 | 197,896 | +1.12(+2.33%) |
Oct 14, 2019 | 47.32 | 48.20 | 47.08 | 48.02 | 149,611 | +0.24(+0.51%) |
Oct 11, 2019 | 47.08 | 48.38 | 47.08 | 47.78 | 354,938 | +1.60(+3.45%) |
Oct 10, 2019 | 45.77 | 46.79 | 45.39 | 46.18 | 233,639 | +0.62(+1.35%) |
Oct 09, 2019 | 45.67 | 45.85 | 45.11 | 45.57 | 171,194 | +0.46(+1.01%) |
Oct 08, 2019 | 45.15 | 46.01 | 44.64 | 45.11 | 104,662 | -0.60(-1.31%) |
Oct 07, 2019 | 46.09 | 46.28 | 45.66 | 45.71 | 201,648 | -0.54(-1.17%) |
Oct 04, 2019 | 45.67 | 46.30 | 45.49 | 46.25 | 127,782 | +0.61(+1.33%) |
Oct 03, 2019 | 45.29 | 45.77 | 44.46 | 45.64 | 132,628 | +0.00(+0.00%) |
Oct 02, 2019 | 45.78 | 46.15 | 44.98 | 45.64 | 152,611 | -0.87(-1.87%) |