Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.92 | 53.58 | 52.37 | 52.67 | 946,602 | -0.25(-0.48%) |
Dec 30, 2019 | 51.47 | 52.98 | 51.35 | 52.92 | 1,429,385 | +1.45(+2.82%) |
Dec 27, 2019 | 52.33 | 52.52 | 51.31 | 51.47 | 683,645 | -0.68(-1.31%) |
Dec 26, 2019 | 52.15 | 52.40 | 51.84 | 52.15 | 677,776 | -0.11(-0.21%) |
Dec 24, 2019 | 53.06 | 53.14 | 52.10 | 52.26 | 202,751 | -0.56(-1.06%) |
Dec 23, 2019 | 52.74 | 52.91 | 52.07 | 52.83 | 641,865 | +0.40(+0.77%) |
Dec 20, 2019 | 52.06 | 52.92 | 51.68 | 52.42 | 1,102,088 | +0.63(+1.21%) |
Dec 19, 2019 | 52.18 | 52.18 | 51.39 | 51.80 | 741,992 | -0.54(-1.04%) |
Dec 18, 2019 | 52.71 | 52.71 | 51.86 | 52.34 | 552,004 | -0.20(-0.37%) |
Dec 17, 2019 | 52.62 | 52.62 | 52.05 | 52.54 | 431,797 | +0.06(+0.11%) |
Dec 16, 2019 | 53.25 | 53.25 | 52.43 | 52.48 | 418,302 | -0.54(-1.02%) |
Dec 13, 2019 | 53.06 | 53.30 | 52.50 | 53.02 | 525,058 | -0.08(-0.16%) |
Dec 12, 2019 | 52.84 | 53.56 | 51.67 | 53.11 | 940,703 | -0.42(-0.79%) |
Dec 11, 2019 | 53.15 | 53.57 | 52.37 | 53.53 | 861,121 | +0.55(+1.04%) |
Dec 10, 2019 | 52.40 | 53.02 | 52.21 | 52.98 | 1,023,782 | +0.50(+0.94%) |
Dec 09, 2019 | 53.15 | 53.29 | 52.37 | 52.48 | 943,132 | -0.68(-1.28%) |
Dec 06, 2019 | 52.95 | 53.39 | 52.04 | 53.16 | 550,657 | +0.75(+1.44%) |
Dec 05, 2019 | 52.89 | 53.02 | 52.21 | 52.41 | 611,592 | -0.53(-1.00%) |
Dec 04, 2019 | 53.40 | 53.65 | 52.87 | 52.94 | 451,417 | -0.43(-0.80%) |
Dec 03, 2019 | 53.97 | 54.00 | 53.03 | 53.36 | 421,309 | -1.15(-2.12%) |
Dec 02, 2019 | 53.95 | 54.69 | 53.70 | 54.52 | 487,863 | +0.66(+1.23%) |
Nov 29, 2019 | 53.89 | 54.57 | 53.75 | 53.86 | 304,355 | -0.17(-0.31%) |
Nov 27, 2019 | 54.02 | 54.27 | 53.54 | 54.02 | 403,800 | +0.23(+0.43%) |
Nov 26, 2019 | 54.33 | 54.82 | 53.69 | 53.79 | 466,320 | -0.75(-1.38%) |
Nov 25, 2019 | 54.17 | 54.71 | 53.89 | 54.54 | 434,593 | +0.73(+1.37%) |
Nov 22, 2019 | 53.82 | 54.58 | 53.67 | 53.81 | 694,288 | +0.16(+0.29%) |
Nov 21, 2019 | 53.71 | 54.41 | 53.53 | 53.65 | 569,064 | +0.26(+0.49%) |
Nov 20, 2019 | 53.38 | 53.64 | 52.87 | 53.39 | 460,306 | -0.22(-0.42%) |
Nov 19, 2019 | 54.98 | 54.98 | 53.42 | 53.61 | 701,777 | -1.13(-2.07%) |
Nov 18, 2019 | 53.61 | 55.19 | 53.21 | 54.75 | 772,341 | +1.12(+2.08%) |
Nov 15, 2019 | 52.97 | 53.69 | 52.27 | 53.63 | 870,064 | +0.65(+1.23%) |
Nov 14, 2019 | 52.94 | 53.11 | 51.72 | 52.98 | 900,342 | +0.08(+0.16%) |
Nov 13, 2019 | 53.13 | 53.29 | 52.43 | 52.90 | 1,156,789 | -0.58(-1.08%) |
Nov 12, 2019 | 54.30 | 54.43 | 52.91 | 53.48 | 785,482 | -0.88(-1.63%) |
Nov 11, 2019 | 54.65 | 54.84 | 54.06 | 54.36 | 297,009 | -0.35(-0.65%) |
Nov 08, 2019 | 54.18 | 54.73 | 53.79 | 54.71 | 419,389 | +0.59(+1.08%) |
Nov 07, 2019 | 55.17 | 55.40 | 53.84 | 54.13 | 1,184,323 | -0.63(-1.16%) |
Nov 06, 2019 | 55.22 | 55.38 | 54.24 | 54.76 | 862,498 | -0.51(-0.93%) |
Nov 05, 2019 | 55.28 | 56.27 | 54.85 | 55.27 | 927,712 | -0.22(-0.40%) |
Nov 04, 2019 | 53.87 | 55.61 | 53.50 | 55.49 | 867,657 | +1.68(+3.13%) |
Nov 01, 2019 | 52.68 | 54.21 | 52.46 | 53.81 | 909,412 | +1.26(+2.39%) |
Oct 31, 2019 | 52.25 | 53.07 | 51.96 | 52.55 | 844,674 | -0.15(-0.28%) |
Oct 30, 2019 | 55.60 | 55.71 | 52.27 | 52.70 | 2,146,155 | -3.40(-6.05%) |
Oct 29, 2019 | 54.71 | 56.96 | 52.33 | 56.10 | 5,574,783 | +9.43(+20.21%) |
Oct 28, 2019 | 46.69 | 47.13 | 46.20 | 46.67 | 1,491,511 | +0.38(+0.82%) |
Oct 25, 2019 | 45.00 | 46.54 | 44.97 | 46.28 | 1,259,351 | +1.30(+2.89%) |
Oct 24, 2019 | 45.78 | 45.94 | 44.95 | 44.98 | 522,042 | -0.48(-1.06%) |
Oct 23, 2019 | 45.22 | 46.02 | 45.02 | 45.47 | 909,905 | +0.21(+0.47%) |
Oct 22, 2019 | 45.50 | 45.62 | 44.83 | 45.25 | 713,865 | -0.36(-0.80%) |
Oct 21, 2019 | 45.43 | 46.19 | 45.19 | 45.62 | 832,427 | +0.37(+0.82%) |
Oct 18, 2019 | 44.65 | 45.49 | 44.20 | 45.24 | 822,652 | +0.46(+1.02%) |
Oct 17, 2019 | 45.71 | 45.80 | 44.71 | 44.79 | 878,450 | -0.55(-1.22%) |
Oct 16, 2019 | 45.93 | 46.12 | 45.22 | 45.34 | 452,334 | -0.65(-1.41%) |
Oct 15, 2019 | 45.19 | 46.01 | 44.85 | 45.99 | 1,064,059 | +0.80(+1.77%) |
Oct 14, 2019 | 46.78 | 46.86 | 45.12 | 45.19 | 896,432 | -1.89(-4.01%) |
Oct 11, 2019 | 46.45 | 47.44 | 46.44 | 47.08 | 812,009 | +1.13(+2.45%) |
Oct 10, 2019 | 45.98 | 46.49 | 45.67 | 45.95 | 603,187 | -0.01(-0.02%) |
Oct 09, 2019 | 47.07 | 47.07 | 45.90 | 45.96 | 566,251 | -0.77(-1.65%) |
Oct 08, 2019 | 46.55 | 47.13 | 46.31 | 46.73 | 622,075 | -0.21(-0.46%) |
Oct 07, 2019 | 45.96 | 47.07 | 45.76 | 46.95 | 878,260 | +1.05(+2.29%) |
Oct 04, 2019 | 46.43 | 46.88 | 45.84 | 45.89 | 954,350 | -1.65(-3.46%) |
Oct 03, 2019 | 47.52 | 47.99 | 46.74 | 47.54 | 670,656 | -0.18(-0.37%) |
Oct 02, 2019 | 47.75 | 48.41 | 46.97 | 47.72 | 756,037 | -0.42(-0.87%) |