Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.00 | 54.65 | 53.46 | 54.16 | 207,576 | +0.07(+0.13%) |
Dec 30, 2019 | 54.57 | 54.57 | 53.51 | 54.09 | 183,306 | -0.58(-1.06%) |
Dec 27, 2019 | 55.20 | 55.39 | 54.47 | 54.67 | 139,839 | -0.02(-0.04%) |
Dec 26, 2019 | 54.02 | 54.78 | 53.83 | 54.69 | 296,253 | +0.70(+1.29%) |
Dec 24, 2019 | 54.52 | 54.52 | 53.63 | 53.99 | 136,488 | -0.63(-1.15%) |
Dec 23, 2019 | 54.72 | 54.96 | 53.63 | 54.62 | 301,560 | +0.12(+0.22%) |
Dec 20, 2019 | 55.13 | 55.33 | 54.14 | 54.50 | 434,651 | -0.40(-0.74%) |
Dec 19, 2019 | 54.83 | 55.08 | 54.42 | 54.91 | 150,776 | -0.02(-0.04%) |
Dec 18, 2019 | 54.79 | 55.02 | 54.16 | 54.93 | 170,558 | +0.28(+0.50%) |
Dec 17, 2019 | 54.09 | 54.71 | 53.41 | 54.65 | 217,802 | +0.93(+1.74%) |
Dec 16, 2019 | 54.14 | 54.76 | 53.56 | 53.72 | 215,016 | +0.12(+0.22%) |
Dec 13, 2019 | 54.39 | 54.85 | 53.35 | 53.60 | 156,737 | -0.79(-1.45%) |
Dec 12, 2019 | 53.24 | 55.06 | 52.82 | 54.39 | 287,515 | +1.25(+2.35%) |
Dec 11, 2019 | 52.15 | 53.36 | 52.15 | 53.14 | 283,718 | +1.10(+2.12%) |
Dec 10, 2019 | 52.08 | 52.51 | 51.54 | 52.03 | 180,669 | -0.22(-0.41%) |
Dec 09, 2019 | 52.31 | 52.78 | 51.94 | 52.25 | 189,998 | -0.33(-0.64%) |
Dec 06, 2019 | 53.03 | 53.77 | 52.52 | 52.58 | 212,642 | +0.43(+0.83%) |
Dec 05, 2019 | 52.26 | 52.60 | 51.80 | 52.15 | 373,884 | +0.02(+0.04%) |
Dec 04, 2019 | 51.11 | 52.87 | 51.05 | 52.13 | 255,719 | +1.73(+3.44%) |
Dec 03, 2019 | 51.65 | 52.18 | 50.25 | 50.40 | 313,514 | -2.20(-4.19%) |
Dec 02, 2019 | 52.78 | 53.54 | 52.53 | 52.60 | 247,862 | -0.27(-0.50%) |
Nov 29, 2019 | 54.09 | 54.14 | 52.76 | 52.87 | 120,246 | -1.67(-3.07%) |
Nov 27, 2019 | 53.67 | 54.64 | 53.67 | 54.54 | 155,517 | +0.81(+1.50%) |
Nov 26, 2019 | 53.54 | 54.10 | 53.13 | 53.74 | 340,670 | -0.10(-0.18%) |
Nov 25, 2019 | 52.27 | 54.07 | 52.10 | 53.83 | 208,498 | +1.79(+3.44%) |
Nov 22, 2019 | 52.22 | 52.26 | 51.28 | 52.04 | 166,393 | +0.41(+0.80%) |
Nov 21, 2019 | 52.14 | 52.14 | 51.34 | 51.63 | 178,331 | -0.31(-0.61%) |
Nov 20, 2019 | 52.05 | 52.65 | 51.34 | 51.95 | 284,909 | -0.55(-1.05%) |
Nov 19, 2019 | 52.25 | 52.75 | 51.52 | 52.50 | 223,555 | +0.77(+1.48%) |
Nov 18, 2019 | 52.02 | 52.02 | 51.04 | 51.73 | 161,219 | -0.67(-1.28%) |
Nov 15, 2019 | 51.68 | 52.52 | 51.09 | 52.40 | 196,988 | +1.21(+2.36%) |
Nov 14, 2019 | 50.85 | 51.56 | 50.45 | 51.19 | 193,796 | +0.19(+0.37%) |
Nov 13, 2019 | 50.81 | 51.21 | 50.63 | 51.00 | 189,107 | -0.49(-0.96%) |
Nov 12, 2019 | 51.64 | 52.45 | 51.24 | 51.49 | 155,033 | -0.11(-0.21%) |
Nov 11, 2019 | 51.40 | 52.19 | 51.21 | 51.60 | 149,224 | -0.42(-0.81%) |
Nov 08, 2019 | 51.50 | 52.25 | 51.14 | 52.02 | 186,926 | +0.24(+0.46%) |
Nov 07, 2019 | 51.72 | 52.13 | 50.96 | 51.79 | 353,270 | +0.60(+1.17%) |
Nov 06, 2019 | 52.83 | 52.83 | 50.85 | 51.19 | 280,220 | -1.92(-3.61%) |
Nov 05, 2019 | 53.86 | 54.84 | 53.09 | 53.11 | 314,779 | -0.16(-0.30%) |
Nov 04, 2019 | 52.29 | 53.33 | 51.93 | 53.26 | 376,242 | +1.22(+2.34%) |
Nov 01, 2019 | 50.85 | 52.39 | 50.72 | 52.04 | 410,546 | +1.59(+3.16%) |
Oct 31, 2019 | 49.94 | 52.16 | 49.84 | 50.45 | 687,238 | +0.15(+0.29%) |
Oct 30, 2019 | 46.99 | 50.85 | 45.27 | 50.30 | 1,382,815 | -4.21(-7.72%) |
Oct 29, 2019 | 55.25 | 55.89 | 54.30 | 54.51 | 372,458 | -0.91(-1.63%) |
Oct 28, 2019 | 54.16 | 55.45 | 54.16 | 55.42 | 216,199 | +1.39(+2.57%) |
Oct 25, 2019 | 53.59 | 54.39 | 53.59 | 54.03 | 243,949 | +0.19(+0.35%) |
Oct 24, 2019 | 54.86 | 55.09 | 53.26 | 53.84 | 148,394 | -0.86(-1.56%) |
Oct 23, 2019 | 54.42 | 55.01 | 54.09 | 54.70 | 287,688 | +0.38(+0.71%) |
Oct 22, 2019 | 52.91 | 54.36 | 52.23 | 54.32 | 334,539 | +1.22(+2.30%) |
Oct 21, 2019 | 53.54 | 54.34 | 52.90 | 53.10 | 224,350 | +0.57(+1.09%) |
Oct 18, 2019 | 51.92 | 52.99 | 51.92 | 52.53 | 177,777 | +0.28(+0.53%) |
Oct 17, 2019 | 52.46 | 52.75 | 51.74 | 52.25 | 189,664 | +0.21(+0.40%) |
Oct 16, 2019 | 51.75 | 52.49 | 51.47 | 52.04 | 171,817 | +0.37(+0.72%) |
Oct 15, 2019 | 50.82 | 52.36 | 50.65 | 51.67 | 178,818 | +0.86(+1.68%) |
Oct 14, 2019 | 50.62 | 50.94 | 49.69 | 50.81 | 123,504 | +0.07(+0.14%) |
Oct 11, 2019 | 49.73 | 51.48 | 49.73 | 50.74 | 332,075 | +2.00(+4.10%) |
Oct 10, 2019 | 49.12 | 49.98 | 48.33 | 48.75 | 300,551 | -0.13(-0.26%) |
Oct 09, 2019 | 49.04 | 49.33 | 48.31 | 48.88 | 366,842 | +0.37(+0.77%) |
Oct 08, 2019 | 50.77 | 50.77 | 48.45 | 48.50 | 596,376 | -2.81(-5.48%) |
Oct 07, 2019 | 51.19 | 52.01 | 50.73 | 51.32 | 291,832 | +0.07(+0.13%) |
Oct 04, 2019 | 51.06 | 51.33 | 50.06 | 51.25 | 279,321 | -0.26(-0.50%) |
Oct 03, 2019 | 50.69 | 51.57 | 49.67 | 51.50 | 167,661 | +0.39(+0.77%) |
Oct 02, 2019 | 51.28 | 51.39 | 49.91 | 51.11 | 270,104 | -0.69(-1.33%) |