Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.96 | 55.29 | 54.06 | 54.54 | 58,782 | -0.59(-1.07%) |
Dec 30, 2019 | 55.80 | 55.80 | 54.70 | 55.13 | 40,737 | -0.62(-1.10%) |
Dec 27, 2019 | 56.53 | 56.53 | 55.67 | 55.74 | 48,651 | -0.36(-0.64%) |
Dec 26, 2019 | 56.45 | 56.56 | 55.67 | 56.10 | 38,243 | -0.27(-0.49%) |
Dec 24, 2019 | 57.67 | 57.67 | 56.38 | 56.38 | 36,092 | -1.02(-1.78%) |
Dec 23, 2019 | 56.98 | 57.91 | 56.98 | 57.40 | 70,797 | +1.80(+3.24%) |
Dec 20, 2019 | 55.70 | 55.88 | 55.10 | 55.60 | 29,033 | +0.63(+1.15%) |
Dec 19, 2019 | 54.23 | 55.10 | 53.99 | 54.97 | 57,297 | +0.87(+1.61%) |
Dec 18, 2019 | 55.53 | 55.53 | 53.98 | 54.09 | 41,824 | -1.06(-1.92%) |
Dec 17, 2019 | 55.92 | 55.95 | 54.23 | 55.15 | 80,688 | -1.11(-1.97%) |
Dec 16, 2019 | 56.22 | 57.39 | 55.97 | 56.26 | 61,389 | -1.31(-2.27%) |
Dec 13, 2019 | 57.62 | 58.95 | 57.21 | 57.57 | 23,437 | -0.55(-0.95%) |
Dec 12, 2019 | 57.98 | 58.83 | 57.48 | 58.12 | 44,771 | +0.23(+0.40%) |
Dec 11, 2019 | 56.61 | 57.96 | 55.84 | 57.89 | 66,842 | +1.01(+1.78%) |
Dec 10, 2019 | 57.16 | 57.67 | 56.77 | 56.88 | 18,639 | -0.31(-0.55%) |
Dec 09, 2019 | 58.37 | 58.37 | 57.14 | 57.19 | 24,849 | -1.35(-2.31%) |
Dec 06, 2019 | 58.57 | 58.81 | 57.78 | 58.55 | 28,927 | +1.92(+3.40%) |
Dec 05, 2019 | 57.18 | 57.18 | 56.35 | 56.62 | 13,251 | +0.09(+0.15%) |
Dec 04, 2019 | 57.19 | 58.37 | 56.54 | 56.54 | 30,346 | +0.24(+0.42%) |
Dec 03, 2019 | 55.08 | 56.58 | 54.94 | 56.30 | 37,595 | -0.65(-1.15%) |
Dec 02, 2019 | 61.11 | 61.11 | 56.91 | 56.95 | 77,959 | -3.85(-6.32%) |
Nov 29, 2019 | 61.52 | 61.52 | 60.75 | 60.80 | 17,208 | -0.77(-1.25%) |
Nov 27, 2019 | 62.27 | 62.27 | 60.81 | 61.57 | 62,923 | -0.41(-0.66%) |
Nov 26, 2019 | 61.08 | 62.33 | 61.08 | 61.97 | 42,737 | +0.88(+1.44%) |
Nov 25, 2019 | 61.18 | 61.59 | 60.76 | 61.09 | 33,023 | +0.40(+0.66%) |
Nov 22, 2019 | 60.68 | 60.77 | 59.65 | 60.70 | 45,503 | +0.31(+0.52%) |
Nov 21, 2019 | 61.78 | 61.78 | 60.23 | 60.38 | 29,549 | -1.52(-2.45%) |
Nov 20, 2019 | 61.45 | 62.60 | 61.11 | 61.90 | 68,043 | +0.10(+0.16%) |
Nov 19, 2019 | 62.62 | 63.15 | 61.69 | 61.80 | 58,152 | -0.66(-1.06%) |
Nov 18, 2019 | 62.78 | 63.23 | 62.15 | 62.46 | 52,070 | -0.32(-0.51%) |
Nov 15, 2019 | 61.60 | 63.23 | 61.57 | 62.78 | 72,953 | +1.67(+2.73%) |
Nov 14, 2019 | 59.81 | 61.33 | 59.78 | 61.11 | 45,792 | +1.34(+2.23%) |
Nov 13, 2019 | 58.82 | 60.22 | 58.82 | 59.78 | 39,926 | +0.32(+0.54%) |
Nov 12, 2019 | 59.32 | 60.00 | 58.67 | 59.45 | 44,223 | +0.17(+0.29%) |
Nov 11, 2019 | 56.82 | 59.67 | 56.31 | 59.28 | 78,387 | +1.67(+2.89%) |
Nov 08, 2019 | 57.40 | 58.27 | 56.99 | 57.62 | 42,124 | +0.28(+0.50%) |
Nov 07, 2019 | 56.83 | 58.12 | 56.83 | 57.33 | 81,429 | +1.10(+1.95%) |
Nov 06, 2019 | 55.79 | 56.33 | 55.52 | 56.23 | 29,034 | +0.45(+0.80%) |
Nov 05, 2019 | 55.27 | 56.26 | 55.25 | 55.79 | 44,846 | +1.04(+1.90%) |
Nov 04, 2019 | 55.90 | 55.96 | 54.18 | 54.75 | 56,255 | -0.27(-0.50%) |
Nov 01, 2019 | 53.75 | 55.13 | 53.59 | 55.02 | 30,405 | +2.48(+4.72%) |
Oct 31, 2019 | 53.25 | 53.52 | 52.25 | 52.54 | 19,313 | -1.02(-1.91%) |
Oct 30, 2019 | 52.41 | 53.63 | 52.01 | 53.56 | 43,424 | +1.06(+2.02%) |
Oct 29, 2019 | 51.56 | 53.04 | 51.56 | 52.50 | 26,728 | +0.55(+1.06%) |
Oct 28, 2019 | 51.56 | 52.91 | 51.56 | 51.95 | 38,721 | +0.63(+1.22%) |
Oct 25, 2019 | 52.66 | 52.66 | 51.33 | 51.33 | 36,634 | -1.43(-2.71%) |
Oct 24, 2019 | 50.85 | 52.96 | 50.30 | 52.76 | 39,347 | +2.36(+4.68%) |
Oct 23, 2019 | 51.14 | 51.52 | 49.87 | 50.40 | 40,909 | +0.24(+0.47%) |
Oct 22, 2019 | 49.31 | 51.00 | 49.31 | 50.16 | 53,673 | +1.13(+2.30%) |
Oct 21, 2019 | 49.70 | 49.70 | 48.31 | 49.04 | 64,352 | -0.71(-1.43%) |
Oct 18, 2019 | 53.37 | 53.79 | 49.71 | 49.75 | 87,839 | -4.14(-7.68%) |
Oct 17, 2019 | 55.28 | 55.67 | 53.87 | 53.89 | 52,213 | -0.98(-1.78%) |
Oct 16, 2019 | 54.09 | 55.75 | 54.09 | 54.86 | 15,599 | +0.14(+0.26%) |
Oct 15, 2019 | 54.87 | 55.52 | 54.65 | 54.72 | 27,609 | +0.24(+0.43%) |
Oct 14, 2019 | 54.55 | 55.28 | 54.19 | 54.48 | 18,567 | -0.26(-0.47%) |
Oct 11, 2019 | 54.97 | 55.65 | 54.09 | 54.74 | 45,714 | +1.31(+2.45%) |
Oct 10, 2019 | 52.52 | 54.20 | 52.52 | 53.43 | 46,969 | +0.76(+1.44%) |
Oct 09, 2019 | 52.81 | 53.37 | 52.14 | 52.67 | 28,306 | +1.05(+2.04%) |
Oct 08, 2019 | 51.47 | 53.00 | 50.55 | 51.62 | 48,147 | -1.26(-2.38%) |
Oct 07, 2019 | 52.94 | 53.94 | 52.38 | 52.88 | 17,955 | -0.24(-0.45%) |
Oct 04, 2019 | 51.45 | 53.26 | 51.45 | 53.12 | 43,708 | +1.70(+3.30%) |
Oct 03, 2019 | 50.39 | 51.45 | 48.75 | 51.42 | 70,128 | +1.06(+2.10%) |
Oct 02, 2019 | 51.97 | 51.98 | 49.29 | 50.36 | 61,918 | -2.54(-4.80%) |