Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.98 | 54.43 | 53.91 | 53.93 | 356,179 | -0.08(-0.16%) |
Dec 30, 2019 | 54.40 | 54.50 | 53.92 | 54.02 | 358,375 | -0.31(-0.57%) |
Dec 27, 2019 | 54.48 | 54.52 | 54.12 | 54.33 | 318,254 | +0.15(+0.28%) |
Dec 26, 2019 | 54.20 | 54.23 | 53.84 | 54.18 | 252,194 | +0.09(+0.17%) |
Dec 24, 2019 | 54.53 | 54.53 | 54.08 | 54.08 | 134,822 | -0.37(-0.67%) |
Dec 23, 2019 | 54.38 | 54.59 | 54.12 | 54.45 | 401,564 | +0.13(+0.24%) |
Dec 20, 2019 | 53.75 | 54.38 | 53.47 | 54.32 | 1,387,114 | +0.98(+1.84%) |
Dec 19, 2019 | 53.31 | 53.43 | 53.00 | 53.34 | 529,620 | +0.08(+0.16%) |
Dec 18, 2019 | 53.35 | 53.35 | 52.79 | 53.25 | 377,781 | +0.03(+0.05%) |
Dec 17, 2019 | 53.25 | 53.38 | 52.90 | 53.22 | 430,697 | +0.07(+0.12%) |
Dec 16, 2019 | 53.44 | 53.44 | 53.04 | 53.16 | 398,623 | +0.11(+0.21%) |
Dec 13, 2019 | 53.28 | 53.79 | 52.76 | 53.05 | 366,008 | -0.45(-0.84%) |
Dec 12, 2019 | 52.81 | 53.55 | 52.56 | 53.49 | 714,942 | +0.67(+1.28%) |
Dec 11, 2019 | 52.40 | 52.85 | 52.34 | 52.82 | 364,722 | +0.50(+0.95%) |
Dec 10, 2019 | 51.91 | 52.62 | 51.75 | 52.32 | 425,700 | +0.50(+0.96%) |
Dec 09, 2019 | 51.90 | 52.04 | 51.62 | 51.83 | 378,381 | +0.01(+0.02%) |
Dec 06, 2019 | 51.74 | 51.97 | 51.61 | 51.82 | 622,408 | +0.64(+1.26%) |
Dec 05, 2019 | 50.34 | 51.26 | 49.96 | 51.18 | 540,895 | +1.17(+2.33%) |
Dec 04, 2019 | 49.88 | 51.42 | 49.88 | 50.01 | 887,792 | -0.26(-0.52%) |
Dec 03, 2019 | 48.25 | 50.82 | 46.00 | 50.27 | 1,864,679 | -1.17(-2.28%) |
Dec 02, 2019 | 52.57 | 52.61 | 51.42 | 51.45 | 512,216 | -0.85(-1.62%) |
Nov 29, 2019 | 52.65 | 52.74 | 52.16 | 52.30 | 238,604 | -0.40(-0.76%) |
Nov 27, 2019 | 52.27 | 52.72 | 51.84 | 52.70 | 372,115 | +0.55(+1.05%) |
Nov 26, 2019 | 51.82 | 52.17 | 51.66 | 52.15 | 315,392 | +0.14(+0.27%) |
Nov 25, 2019 | 51.33 | 52.18 | 51.14 | 52.01 | 363,823 | +0.94(+1.84%) |
Nov 22, 2019 | 51.29 | 51.38 | 50.71 | 51.06 | 242,572 | +0.09(+0.18%) |
Nov 21, 2019 | 51.24 | 51.24 | 50.71 | 50.97 | 510,973 | -0.15(-0.29%) |
Nov 20, 2019 | 51.22 | 51.50 | 50.83 | 51.12 | 471,556 | -0.32(-0.62%) |
Nov 19, 2019 | 51.36 | 51.52 | 50.88 | 51.44 | 269,722 | +0.38(+0.75%) |
Nov 18, 2019 | 51.03 | 51.35 | 50.62 | 51.05 | 276,794 | -0.17(-0.33%) |
Nov 15, 2019 | 51.32 | 51.55 | 50.89 | 51.22 | 216,620 | +0.26(+0.51%) |
Nov 14, 2019 | 50.76 | 51.02 | 50.62 | 50.96 | 262,553 | +0.05(+0.09%) |
Nov 13, 2019 | 50.70 | 51.16 | 50.50 | 50.91 | 244,336 | -0.23(-0.46%) |
Nov 12, 2019 | 51.51 | 51.71 | 51.00 | 51.15 | 382,326 | -0.36(-0.71%) |
Nov 11, 2019 | 51.78 | 52.13 | 51.37 | 51.51 | 363,179 | -0.66(-1.27%) |
Nov 08, 2019 | 52.47 | 52.59 | 52.10 | 52.17 | 272,705 | -0.36(-0.69%) |
Nov 07, 2019 | 52.38 | 52.61 | 51.73 | 52.54 | 724,993 | +0.55(+1.06%) |
Nov 06, 2019 | 51.89 | 52.19 | 51.61 | 51.99 | 440,356 | -0.06(-0.11%) |
Nov 05, 2019 | 51.99 | 52.30 | 51.62 | 52.04 | 558,363 | +0.05(+0.09%) |
Nov 04, 2019 | 50.77 | 52.12 | 50.35 | 52.00 | 671,182 | +1.83(+3.64%) |
Nov 01, 2019 | 49.76 | 50.20 | 49.46 | 50.17 | 494,152 | +0.99(+2.01%) |
Oct 31, 2019 | 49.39 | 49.39 | 48.46 | 49.18 | 639,901 | -0.28(-0.57%) |
Oct 30, 2019 | 50.24 | 50.24 | 49.00 | 49.46 | 385,204 | -0.90(-1.80%) |
Oct 29, 2019 | 49.72 | 50.59 | 49.72 | 50.36 | 479,880 | +0.38(+0.76%) |
Oct 28, 2019 | 49.87 | 50.19 | 49.61 | 49.98 | 301,070 | +0.37(+0.75%) |
Oct 25, 2019 | 49.12 | 49.81 | 49.03 | 49.61 | 284,609 | +0.57(+1.16%) |
Oct 24, 2019 | 49.32 | 49.32 | 48.59 | 49.04 | 254,174 | -0.15(-0.30%) |
Oct 23, 2019 | 49.28 | 49.42 | 48.77 | 49.19 | 275,013 | -0.03(-0.06%) |
Oct 22, 2019 | 49.00 | 49.50 | 48.48 | 49.22 | 344,975 | +0.31(+0.63%) |
Oct 21, 2019 | 49.26 | 49.54 | 48.57 | 48.91 | 269,369 | +0.08(+0.17%) |
Oct 18, 2019 | 48.38 | 48.94 | 48.38 | 48.83 | 273,456 | +0.28(+0.58%) |
Oct 17, 2019 | 48.32 | 48.87 | 48.22 | 48.55 | 324,625 | +0.62(+1.28%) |
Oct 16, 2019 | 47.87 | 48.32 | 47.71 | 47.93 | 334,176 | -0.05(-0.10%) |
Oct 15, 2019 | 47.84 | 48.35 | 47.46 | 47.98 | 263,437 | +0.32(+0.67%) |
Oct 14, 2019 | 48.02 | 48.03 | 47.51 | 47.66 | 235,512 | -0.37(-0.78%) |
Oct 11, 2019 | 48.02 | 48.95 | 47.96 | 48.03 | 589,486 | +0.82(+1.74%) |
Oct 10, 2019 | 46.81 | 47.52 | 46.76 | 47.21 | 214,416 | +0.49(+1.06%) |
Oct 09, 2019 | 46.80 | 46.97 | 46.33 | 46.72 | 263,918 | +0.51(+1.11%) |
Oct 08, 2019 | 46.60 | 46.75 | 46.19 | 46.21 | 315,476 | -1.01(-2.13%) |
Oct 07, 2019 | 47.17 | 47.52 | 46.63 | 47.21 | 472,048 | -0.17(-0.35%) |
Oct 04, 2019 | 46.90 | 47.39 | 46.72 | 47.38 | 317,424 | +0.67(+1.44%) |
Oct 03, 2019 | 46.18 | 46.72 | 45.52 | 46.71 | 349,575 | +0.32(+0.68%) |
Oct 02, 2019 | 46.64 | 46.80 | 46.09 | 46.39 | 396,510 | -0.86(-1.82%) |