Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.16 | 58.63 | 57.81 | 57.87 | 224,526 | -0.42(-0.72%) |
Dec 30, 2019 | 58.48 | 58.81 | 57.90 | 58.29 | 141,767 | +0.12(+0.20%) |
Dec 27, 2019 | 58.81 | 58.86 | 58.06 | 58.18 | 212,567 | -0.52(-0.88%) |
Dec 26, 2019 | 58.71 | 59.04 | 58.50 | 58.70 | 138,674 | -0.07(-0.12%) |
Dec 24, 2019 | 58.85 | 59.32 | 58.51 | 58.77 | 101,478 | -0.14(-0.24%) |
Dec 23, 2019 | 58.97 | 59.53 | 58.72 | 58.91 | 191,178 | +0.11(+0.18%) |
Dec 20, 2019 | 60.24 | 60.39 | 58.29 | 58.80 | 957,226 | -1.27(-2.12%) |
Dec 19, 2019 | 60.03 | 60.21 | 59.73 | 60.08 | 100,607 | +0.01(+0.01%) |
Dec 18, 2019 | 59.77 | 60.36 | 59.43 | 60.07 | 158,905 | +0.36(+0.60%) |
Dec 17, 2019 | 59.36 | 59.83 | 58.78 | 59.71 | 141,167 | +0.17(+0.29%) |
Dec 16, 2019 | 59.60 | 60.29 | 59.37 | 59.54 | 126,164 | +0.21(+0.35%) |
Dec 13, 2019 | 60.05 | 60.29 | 58.66 | 59.33 | 140,594 | -1.11(-1.84%) |
Dec 12, 2019 | 60.05 | 61.17 | 59.72 | 60.44 | 228,806 | +0.82(+1.38%) |
Dec 11, 2019 | 59.36 | 59.71 | 58.96 | 59.62 | 107,041 | +0.08(+0.14%) |
Dec 10, 2019 | 59.01 | 59.57 | 58.67 | 59.54 | 105,050 | +0.53(+0.89%) |
Dec 09, 2019 | 58.89 | 59.33 | 58.73 | 59.01 | 168,671 | +0.09(+0.15%) |
Dec 06, 2019 | 58.77 | 59.57 | 58.51 | 58.92 | 178,257 | +0.83(+1.43%) |
Dec 05, 2019 | 58.21 | 58.47 | 57.70 | 58.09 | 208,996 | +0.16(+0.28%) |
Dec 04, 2019 | 57.87 | 58.30 | 57.78 | 57.93 | 103,168 | +0.51(+0.89%) |
Dec 03, 2019 | 58.00 | 58.20 | 57.04 | 57.42 | 158,623 | -1.09(-1.87%) |
Dec 02, 2019 | 58.77 | 58.91 | 58.24 | 58.51 | 138,210 | -0.22(-0.38%) |
Nov 29, 2019 | 58.31 | 58.82 | 57.67 | 58.73 | 35,986 | +0.21(+0.35%) |
Nov 27, 2019 | 58.75 | 58.81 | 58.26 | 58.53 | 75,773 | +0.05(+0.09%) |
Nov 26, 2019 | 57.94 | 58.71 | 57.94 | 58.47 | 168,583 | +0.41(+0.71%) |
Nov 25, 2019 | 57.44 | 58.60 | 57.44 | 58.06 | 137,069 | +0.72(+1.25%) |
Nov 22, 2019 | 57.60 | 57.87 | 57.22 | 57.35 | 95,778 | -0.37(-0.64%) |
Nov 21, 2019 | 57.97 | 58.29 | 57.20 | 57.71 | 154,804 | -0.31(-0.54%) |
Nov 20, 2019 | 58.43 | 59.00 | 57.59 | 58.03 | 222,087 | -0.66(-1.12%) |
Nov 19, 2019 | 58.93 | 59.19 | 58.55 | 58.69 | 149,325 | -0.13(-0.23%) |
Nov 18, 2019 | 58.52 | 59.31 | 58.32 | 58.82 | 129,085 | +0.28(+0.49%) |
Nov 15, 2019 | 58.52 | 58.62 | 57.53 | 58.53 | 206,477 | +0.37(+0.64%) |
Nov 14, 2019 | 57.78 | 58.58 | 57.78 | 58.16 | 178,657 | +0.36(+0.62%) |
Nov 13, 2019 | 58.32 | 58.67 | 57.74 | 57.80 | 151,031 | -1.03(-1.76%) |
Nov 12, 2019 | 58.43 | 59.17 | 58.08 | 58.84 | 145,796 | +0.59(+1.01%) |
Nov 11, 2019 | 57.54 | 58.32 | 57.37 | 58.25 | 184,786 | +0.90(+1.57%) |
Nov 08, 2019 | 56.70 | 57.42 | 56.59 | 57.35 | 150,563 | +0.61(+1.07%) |
Nov 07, 2019 | 57.57 | 57.78 | 56.24 | 56.74 | 211,398 | -0.16(-0.28%) |
Nov 06, 2019 | 56.59 | 57.85 | 54.56 | 56.90 | 424,927 | +0.44(+0.77%) |
Nov 05, 2019 | 56.49 | 56.53 | 55.96 | 56.47 | 155,132 | +0.20(+0.36%) |
Nov 04, 2019 | 56.73 | 56.73 | 55.53 | 56.26 | 222,848 | +0.11(+0.19%) |
Nov 01, 2019 | 56.24 | 56.24 | 55.51 | 56.16 | 152,584 | +0.05(+0.10%) |
Oct 31, 2019 | 55.60 | 56.12 | 54.97 | 56.10 | 142,850 | +0.14(+0.25%) |
Oct 30, 2019 | 55.88 | 56.41 | 55.31 | 55.96 | 128,595 | -0.13(-0.24%) |
Oct 29, 2019 | 55.97 | 56.98 | 55.90 | 56.09 | 237,734 | +0.04(+0.06%) |
Oct 28, 2019 | 56.06 | 56.56 | 55.87 | 56.06 | 183,496 | +0.34(+0.61%) |
Oct 25, 2019 | 54.68 | 56.08 | 54.61 | 55.72 | 116,992 | +1.05(+1.92%) |
Oct 24, 2019 | 54.83 | 54.96 | 54.26 | 54.67 | 106,530 | -0.02(-0.03%) |
Oct 23, 2019 | 54.25 | 54.75 | 53.78 | 54.69 | 179,977 | +0.44(+0.80%) |
Oct 22, 2019 | 54.33 | 54.72 | 54.10 | 54.25 | 97,261 | -0.14(-0.26%) |
Oct 21, 2019 | 53.91 | 54.66 | 53.79 | 54.39 | 96,971 | +0.78(+1.46%) |
Oct 18, 2019 | 53.96 | 54.48 | 53.50 | 53.61 | 242,518 | -0.74(-1.36%) |
Oct 17, 2019 | 53.91 | 54.44 | 53.51 | 54.35 | 114,688 | +0.69(+1.29%) |
Oct 16, 2019 | 54.32 | 54.64 | 53.29 | 53.65 | 138,753 | -0.47(-0.87%) |
Oct 15, 2019 | 52.82 | 54.28 | 52.50 | 54.12 | 191,592 | +1.45(+2.76%) |
Oct 14, 2019 | 52.41 | 52.90 | 52.07 | 52.67 | 142,056 | +0.10(+0.19%) |
Oct 11, 2019 | 52.70 | 53.38 | 52.26 | 52.58 | 180,092 | +0.83(+1.60%) |
Oct 10, 2019 | 51.66 | 52.28 | 51.53 | 51.75 | 153,464 | +0.31(+0.61%) |
Oct 09, 2019 | 50.81 | 51.66 | 50.76 | 51.44 | 151,071 | +0.98(+1.94%) |
Oct 08, 2019 | 49.68 | 50.79 | 49.65 | 50.46 | 155,838 | +0.15(+0.30%) |
Oct 07, 2019 | 49.26 | 50.54 | 49.17 | 50.30 | 198,571 | +0.85(+1.71%) |
Oct 04, 2019 | 49.22 | 49.60 | 48.91 | 49.46 | 81,850 | +0.31(+0.63%) |
Oct 03, 2019 | 48.99 | 49.64 | 48.63 | 49.15 | 93,837 | -0.15(-0.31%) |
Oct 02, 2019 | 48.77 | 49.46 | 48.61 | 49.30 | 108,487 | +0.17(+0.34%) |