Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.60 | 62.00 | 61.31 | 61.79 | 6,300 | +0.63(+1.03%) |
Dec 30, 2019 | 61.00 | 61.55 | 60.79 | 61.16 | 10,302 | +0.30(+0.49%) |
Dec 27, 2019 | 60.63 | 60.98 | 60.51 | 60.86 | 6,400 | +0.61(+1.01%) |
Dec 26, 2019 | 59.95 | 60.50 | 59.95 | 60.25 | 4,387 | +0.46(+0.77%) |
Dec 24, 2019 | 59.48 | 59.80 | 59.25 | 59.79 | 2,000 | +0.62(+1.05%) |
Dec 23, 2019 | 59.60 | 59.60 | 59.09 | 59.17 | 9,877 | +0.01(+0.02%) |
Dec 20, 2019 | 59.35 | 59.79 | 59.13 | 59.16 | 5,600 | -0.54(-0.90%) |
Dec 19, 2019 | 58.82 | 60.13 | 58.82 | 59.70 | 5,948 | +1.00(+1.70%) |
Dec 18, 2019 | 56.82 | 58.99 | 56.82 | 58.70 | 21,598 | -0.66(-1.11%) |
Dec 17, 2019 | 58.21 | 59.41 | 58.18 | 59.36 | 24,976 | -1.04(-1.72%) |
Dec 16, 2019 | 60.34 | 60.50 | 59.79 | 60.40 | 21,274 | -0.02(-0.03%) |
Dec 13, 2019 | 59.50 | 60.59 | 59.20 | 60.42 | 5,300 | +1.97(+3.37%) |
Dec 12, 2019 | 58.46 | 58.98 | 58.01 | 58.45 | 7,787 | +1.32(+2.31%) |
Dec 11, 2019 | 57.50 | 57.50 | 57.01 | 57.13 | 4,427 | -0.29(-0.51%) |
Dec 10, 2019 | 57.30 | 57.64 | 56.88 | 57.42 | 5,603 | +0.09(+0.15%) |
Dec 09, 2019 | 57.50 | 57.63 | 57.25 | 57.34 | 7,454 | -0.16(-0.29%) |
Dec 06, 2019 | 57.43 | 57.65 | 57.18 | 57.50 | 6,600 | -0.21(-0.36%) |
Dec 05, 2019 | 57.12 | 57.71 | 56.77 | 57.71 | 8,321 | +0.22(+0.38%) |
Dec 04, 2019 | 57.49 | 57.64 | 56.83 | 57.49 | 30,093 | -0.45(-0.78%) |
Dec 03, 2019 | 57.05 | 58.33 | 57.01 | 57.94 | 11,644 | -0.78(-1.32%) |
Dec 02, 2019 | 57.84 | 58.77 | 57.84 | 58.72 | 9,028 | +1.26(+2.19%) |
Nov 29, 2019 | 57.01 | 57.74 | 57.01 | 57.46 | 3,300 | -0.19(-0.33%) |
Nov 27, 2019 | 58.53 | 58.53 | 57.13 | 57.65 | 8,200 | -0.02(-0.04%) |
Nov 26, 2019 | 58.21 | 58.21 | 57.30 | 57.67 | 21,318 | +0.16(+0.29%) |
Nov 25, 2019 | 56.90 | 57.63 | 56.90 | 57.51 | 15,103 | +1.19(+2.12%) |
Nov 22, 2019 | 56.26 | 56.32 | 56.05 | 56.32 | 13,500 | +0.79(+1.42%) |
Nov 21, 2019 | 55.44 | 55.55 | 55.42 | 55.53 | 7,555 | +0.73(+1.32%) |
Nov 20, 2019 | 55.18 | 55.53 | 54.60 | 54.80 | 30,057 | -0.59(-1.07%) |
Nov 19, 2019 | 54.90 | 55.55 | 54.90 | 55.40 | 10,339 | +0.40(+0.73%) |
Nov 18, 2019 | 54.07 | 55.55 | 54.07 | 55.00 | 11,462 | +0.88(+1.63%) |
Nov 15, 2019 | 53.72 | 54.19 | 53.46 | 54.12 | 11,500 | +0.92(+1.72%) |
Nov 14, 2019 | 52.53 | 53.25 | 52.52 | 53.20 | 16,753 | +0.20(+0.38%) |
Nov 13, 2019 | 53.00 | 53.49 | 52.26 | 53.00 | 9,119 | +0.65(+1.24%) |
Nov 12, 2019 | 51.90 | 53.08 | 51.90 | 52.35 | 11,055 | +0.23(+0.43%) |
Nov 11, 2019 | 51.55 | 52.26 | 51.53 | 52.12 | 11,043 | -0.22(-0.41%) |
Nov 08, 2019 | 52.18 | 52.67 | 51.75 | 52.34 | 11,900 | -0.74(-1.39%) |
Nov 07, 2019 | 53.11 | 53.21 | 52.25 | 53.08 | 9,255 | +0.43(+0.81%) |
Nov 06, 2019 | 51.50 | 52.66 | 51.50 | 52.65 | 4,141 | +1.18(+2.30%) |
Nov 05, 2019 | 51.50 | 51.90 | 51.45 | 51.47 | 5,604 | -0.23(-0.45%) |
Nov 04, 2019 | 51.89 | 52.15 | 51.22 | 51.70 | 13,125 | -1.34(-2.52%) |
Nov 01, 2019 | 53.19 | 54.31 | 52.61 | 53.04 | 23,300 | +0.68(+1.30%) |
Oct 31, 2019 | 51.00 | 52.62 | 50.70 | 52.36 | 15,320 | +2.02(+4.01%) |
Oct 30, 2019 | 49.63 | 50.34 | 49.63 | 50.34 | 3,333 | +0.41(+0.82%) |
Oct 29, 2019 | 49.90 | 50.22 | 49.52 | 49.93 | 18,967 | -0.28(-0.56%) |
Oct 28, 2019 | 50.13 | 50.47 | 50.00 | 50.21 | 14,667 | -0.10(-0.19%) |
Oct 25, 2019 | 50.03 | 50.31 | 49.66 | 50.31 | 10,000 | +0.28(+0.56%) |
Oct 24, 2019 | 49.89 | 50.56 | 49.64 | 50.03 | 14,627 | +0.76(+1.54%) |
Oct 23, 2019 | 49.51 | 49.90 | 49.00 | 49.27 | 44,884 | -0.23(-0.46%) |
Oct 22, 2019 | 48.85 | 49.80 | 48.85 | 49.50 | 20,507 | +0.75(+1.54%) |
Oct 21, 2019 | 49.00 | 49.00 | 48.60 | 48.75 | 10,362 | +0.02(+0.05%) |
Oct 18, 2019 | 48.81 | 48.81 | 48.28 | 48.73 | 5,200 | +0.07(+0.14%) |
Oct 17, 2019 | 48.10 | 48.73 | 48.01 | 48.66 | 5,593 | +0.48(+1.01%) |
Oct 16, 2019 | 48.45 | 48.49 | 48.12 | 48.17 | 6,169 | -0.14(-0.29%) |
Oct 15, 2019 | 48.35 | 48.89 | 48.28 | 48.31 | 5,859 | +0.54(+1.14%) |
Oct 14, 2019 | 48.93 | 48.93 | 47.60 | 47.77 | 3,814 | -1.00(-2.05%) |
Oct 11, 2019 | 48.51 | 48.93 | 48.40 | 48.77 | 16,200 | +0.59(+1.22%) |
Oct 10, 2019 | 48.29 | 48.29 | 47.91 | 48.18 | 5,694 | -0.11(-0.23%) |
Oct 09, 2019 | 48.66 | 48.90 | 47.50 | 48.29 | 8,745 | +0.14(+0.30%) |
Oct 08, 2019 | 49.75 | 50.04 | 47.93 | 48.15 | 17,878 | -2.36(-4.68%) |
Oct 07, 2019 | 51.47 | 51.47 | 50.27 | 50.51 | 14,030 | -0.25(-0.49%) |
Oct 04, 2019 | 49.86 | 51.12 | 49.86 | 50.76 | 9,700 | +0.96(+1.93%) |
Oct 03, 2019 | 50.52 | 50.54 | 49.08 | 49.80 | 19,475 | -0.83(-1.64%) |
Oct 02, 2019 | 50.62 | 50.69 | 49.20 | 50.63 | 35,799 | +3.88(+8.30%) |