Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.18 | 59.53 | 58.18 | 59.09 | 210,200 | +0.90(+1.55%) |
Dec 30, 2019 | 59.36 | 59.82 | 58.00 | 58.19 | 302,571 | -0.85(-1.44%) |
Dec 27, 2019 | 59.21 | 59.80 | 58.76 | 59.04 | 184,200 | -0.05(-0.08%) |
Dec 26, 2019 | 58.87 | 59.18 | 58.39 | 59.09 | 149,402 | +0.56(+0.96%) |
Dec 24, 2019 | 58.56 | 58.92 | 58.03 | 58.53 | 86,700 | +0.19(+0.33%) |
Dec 23, 2019 | 57.87 | 58.84 | 57.45 | 58.34 | 277,520 | +0.45(+0.78%) |
Dec 20, 2019 | 59.07 | 59.44 | 56.39 | 57.89 | 615,300 | +0.04(+0.07%) |
Dec 19, 2019 | 56.61 | 61.16 | 56.53 | 57.85 | 1,112,117 | +1.25(+2.21%) |
Dec 18, 2019 | 56.36 | 57.24 | 56.18 | 56.60 | 146,885 | +0.40(+0.71%) |
Dec 17, 2019 | 56.05 | 56.24 | 55.40 | 56.20 | 158,083 | +0.06(+0.11%) |
Dec 16, 2019 | 57.34 | 57.54 | 56.00 | 56.14 | 171,603 | -1.17(-2.04%) |
Dec 13, 2019 | 57.04 | 57.85 | 56.70 | 57.31 | 241,500 | +0.41(+0.72%) |
Dec 12, 2019 | 55.31 | 57.05 | 54.87 | 56.90 | 375,807 | +1.36(+2.45%) |
Dec 11, 2019 | 56.33 | 56.49 | 55.40 | 55.54 | 232,781 | -0.97(-1.72%) |
Dec 10, 2019 | 55.68 | 56.96 | 55.35 | 56.51 | 234,722 | +0.69(+1.24%) |
Dec 09, 2019 | 56.44 | 57.18 | 55.78 | 55.82 | 286,229 | -0.89(-1.57%) |
Dec 06, 2019 | 56.50 | 58.11 | 55.02 | 56.71 | 381,800 | -0.66(-1.15%) |
Dec 05, 2019 | 54.86 | 57.41 | 54.86 | 57.37 | 535,368 | +2.55(+4.65%) |
Dec 04, 2019 | 53.15 | 54.95 | 51.41 | 54.82 | 274,520 | +2.39(+4.56%) |
Dec 03, 2019 | 52.35 | 52.86 | 52.07 | 52.43 | 204,934 | -0.12(-0.23%) |
Dec 02, 2019 | 53.63 | 53.63 | 51.74 | 52.55 | 476,648 | -1.19(-2.21%) |
Nov 29, 2019 | 54.35 | 54.38 | 53.50 | 53.74 | 122,600 | -0.80(-1.47%) |
Nov 27, 2019 | 54.50 | 55.27 | 54.34 | 54.54 | 210,400 | +0.04(+0.07%) |
Nov 26, 2019 | 54.02 | 55.15 | 53.62 | 54.50 | 233,289 | +0.52(+0.96%) |
Nov 25, 2019 | 53.60 | 55.02 | 53.47 | 53.98 | 201,115 | +0.51(+0.96%) |
Nov 22, 2019 | 54.13 | 54.74 | 53.40 | 53.47 | 197,700 | -0.48(-0.90%) |
Nov 21, 2019 | 54.79 | 54.85 | 53.75 | 53.95 | 283,909 | -0.57(-1.05%) |
Nov 20, 2019 | 54.01 | 54.84 | 53.78 | 54.52 | 355,887 | +0.21(+0.39%) |
Nov 19, 2019 | 54.50 | 54.90 | 54.21 | 54.31 | 183,716 | -0.20(-0.37%) |
Nov 18, 2019 | 55.45 | 55.67 | 54.21 | 54.51 | 225,529 | -0.77(-1.39%) |
Nov 15, 2019 | 55.02 | 55.68 | 54.39 | 55.28 | 214,600 | +0.32(+0.58%) |
Nov 14, 2019 | 55.39 | 55.53 | 54.68 | 54.96 | 189,827 | -0.39(-0.70%) |
Nov 13, 2019 | 55.90 | 56.11 | 54.67 | 55.35 | 286,115 | -0.60(-1.07%) |
Nov 12, 2019 | 55.41 | 56.50 | 54.68 | 55.95 | 335,268 | +0.88(+1.60%) |
Nov 11, 2019 | 55.53 | 55.66 | 54.66 | 55.07 | 199,573 | -0.27(-0.49%) |
Nov 08, 2019 | 55.68 | 55.82 | 55.10 | 55.34 | 292,300 | -0.51(-0.91%) |
Nov 07, 2019 | 53.81 | 55.96 | 52.60 | 55.85 | 384,056 | +2.49(+4.67%) |
Nov 06, 2019 | 51.38 | 53.96 | 51.16 | 53.36 | 540,872 | +1.89(+3.67%) |
Nov 05, 2019 | 51.96 | 52.78 | 49.87 | 51.47 | 626,100 | +2.60(+5.32%) |
Nov 04, 2019 | 52.17 | 52.55 | 48.77 | 48.87 | 692,465 | -2.84(-5.49%) |
Nov 01, 2019 | 52.80 | 53.15 | 51.33 | 51.71 | 275,900 | -0.55(-1.05%) |
Oct 31, 2019 | 52.16 | 52.70 | 51.34 | 52.26 | 369,064 | +0.19(+0.36%) |
Oct 30, 2019 | 51.14 | 52.20 | 51.13 | 52.07 | 288,531 | +1.02(+2.00%) |
Oct 29, 2019 | 50.50 | 51.62 | 50.11 | 51.05 | 306,876 | +0.55(+1.09%) |
Oct 28, 2019 | 50.45 | 51.28 | 50.07 | 50.50 | 229,371 | +0.02(+0.04%) |
Oct 25, 2019 | 50.88 | 51.40 | 50.19 | 50.48 | 229,100 | -0.55(-1.08%) |
Oct 24, 2019 | 50.26 | 51.34 | 49.72 | 51.03 | 247,744 | +0.77(+1.53%) |
Oct 23, 2019 | 49.39 | 50.85 | 49.27 | 50.26 | 275,501 | +0.74(+1.49%) |
Oct 22, 2019 | 51.21 | 53.88 | 49.26 | 49.52 | 826,963 | -0.15(-0.30%) |
Oct 21, 2019 | 49.88 | 50.22 | 49.43 | 49.67 | 258,344 | +0.08(+0.16%) |
Oct 18, 2019 | 49.87 | 50.10 | 48.30 | 49.59 | 235,800 | -0.46(-0.92%) |
Oct 17, 2019 | 48.45 | 50.07 | 48.18 | 50.05 | 310,739 | +1.61(+3.32%) |
Oct 16, 2019 | 47.86 | 49.15 | 47.73 | 48.44 | 242,572 | +0.31(+0.65%) |
Oct 15, 2019 | 47.31 | 48.59 | 46.99 | 48.12 | 312,108 | +1.09(+2.32%) |
Oct 14, 2019 | 46.68 | 47.44 | 45.90 | 47.03 | 387,572 | +0.17(+0.37%) |
Oct 11, 2019 | 46.77 | 47.40 | 45.75 | 46.86 | 336,300 | +0.61(+1.32%) |
Oct 10, 2019 | 46.29 | 46.53 | 44.46 | 46.25 | 608,157 | -0.10(-0.22%) |
Oct 09, 2019 | 47.48 | 48.12 | 45.55 | 46.35 | 422,450 | -0.92(-1.95%) |
Oct 08, 2019 | 49.32 | 49.65 | 47.22 | 47.27 | 401,454 | -2.37(-4.77%) |
Oct 07, 2019 | 49.47 | 50.45 | 49.20 | 49.64 | 319,301 | -0.08(-0.16%) |
Oct 04, 2019 | 49.94 | 50.93 | 49.34 | 49.72 | 449,100 | -0.16(-0.32%) |
Oct 03, 2019 | 49.11 | 50.25 | 48.68 | 49.88 | 213,567 | +0.68(+1.38%) |
Oct 02, 2019 | 49.34 | 49.72 | 48.70 | 49.20 | 244,920 | -0.39(-0.79%) |