Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 50.61 | 51.40 | 50.40 | 51.02 | 816,896 | +0.21(+0.42%) |
Dec 30, 2019 | 50.34 | 50.99 | 49.47 | 50.81 | 586,623 | +0.48(+0.96%) |
Dec 27, 2019 | 50.97 | 51.08 | 50.14 | 50.32 | 536,948 | -0.55(-1.09%) |
Dec 26, 2019 | 52.04 | 52.20 | 50.78 | 50.88 | 518,788 | -1.08(-2.08%) |
Dec 24, 2019 | 52.08 | 52.62 | 51.86 | 51.96 | 272,000 | -0.08(-0.15%) |
Dec 23, 2019 | 52.83 | 53.04 | 51.75 | 52.04 | 507,042 | -0.54(-1.04%) |
Dec 20, 2019 | 53.01 | 53.54 | 52.40 | 52.58 | 1,130,759 | -0.27(-0.51%) |
Dec 19, 2019 | 52.83 | 53.33 | 52.50 | 52.85 | 641,831 | -0.21(-0.40%) |
Dec 18, 2019 | 53.66 | 53.95 | 52.88 | 53.07 | 672,184 | -0.62(-1.15%) |
Dec 17, 2019 | 53.19 | 53.88 | 52.78 | 53.68 | 989,756 | +0.42(+0.79%) |
Dec 16, 2019 | 52.91 | 53.76 | 52.82 | 53.26 | 826,044 | +0.78(+1.48%) |
Dec 13, 2019 | 52.00 | 53.34 | 51.59 | 52.49 | 1,021,520 | +0.71(+1.36%) |
Dec 12, 2019 | 51.74 | 52.59 | 51.50 | 51.78 | 1,075,263 | +0.09(+0.17%) |
Dec 11, 2019 | 51.53 | 52.04 | 51.09 | 51.69 | 673,666 | -0.02(-0.03%) |
Dec 10, 2019 | 52.23 | 52.28 | 51.38 | 51.71 | 885,011 | -0.65(-1.24%) |
Dec 09, 2019 | 52.50 | 52.82 | 52.19 | 52.36 | 676,850 | -0.36(-0.68%) |
Dec 06, 2019 | 52.49 | 53.02 | 52.07 | 52.72 | 669,028 | +0.92(+1.78%) |
Dec 05, 2019 | 51.59 | 52.34 | 51.42 | 51.80 | 671,100 | +0.30(+0.59%) |
Dec 04, 2019 | 50.84 | 51.68 | 50.73 | 51.50 | 981,747 | +0.97(+1.93%) |
Dec 03, 2019 | 50.71 | 50.98 | 49.89 | 50.52 | 1,023,236 | -0.57(-1.12%) |
Dec 02, 2019 | 52.23 | 52.27 | 50.84 | 51.09 | 580,251 | -1.04(-2.00%) |
Nov 29, 2019 | 53.19 | 53.43 | 52.01 | 52.14 | 352,155 | -1.06(-2.00%) |
Nov 27, 2019 | 53.25 | 54.21 | 52.69 | 53.20 | 1,023,984 | -0.01(-0.02%) |
Nov 26, 2019 | 51.22 | 53.24 | 51.13 | 53.21 | 1,323,960 | +2.13(+4.18%) |
Nov 25, 2019 | 51.17 | 51.93 | 50.83 | 51.08 | 708,823 | -0.07(-0.14%) |
Nov 22, 2019 | 50.84 | 51.31 | 50.56 | 51.15 | 462,708 | +0.49(+0.97%) |
Nov 21, 2019 | 51.77 | 51.77 | 50.58 | 50.66 | 582,638 | -0.79(-1.53%) |
Nov 20, 2019 | 51.99 | 52.43 | 51.11 | 51.44 | 857,709 | -0.55(-1.06%) |
Nov 19, 2019 | 52.04 | 52.55 | 50.89 | 52.00 | 813,821 | +0.08(+0.15%) |
Nov 18, 2019 | 52.18 | 52.43 | 51.27 | 51.92 | 882,095 | -0.62(-1.19%) |
Nov 15, 2019 | 52.57 | 53.03 | 51.39 | 52.54 | 940,201 | +0.09(+0.17%) |
Nov 14, 2019 | 50.74 | 52.65 | 50.51 | 52.45 | 1,334,930 | +1.71(+3.36%) |
Nov 13, 2019 | 51.61 | 51.91 | 50.54 | 50.75 | 895,349 | -1.33(-2.55%) |
Nov 12, 2019 | 51.58 | 52.41 | 51.34 | 52.08 | 1,308,629 | +0.86(+1.67%) |
Nov 11, 2019 | 51.50 | 51.78 | 50.38 | 51.22 | 1,593,139 | -0.76(-1.46%) |
Nov 08, 2019 | 53.43 | 53.63 | 51.70 | 51.98 | 1,204,990 | -1.59(-2.97%) |
Nov 07, 2019 | 55.70 | 56.54 | 53.42 | 53.57 | 1,593,784 | -2.07(-3.72%) |
Nov 06, 2019 | 58.44 | 58.80 | 54.90 | 55.64 | 2,318,875 | -2.80(-4.80%) |
Nov 05, 2019 | 58.25 | 60.56 | 55.50 | 58.44 | 4,950,953 | -7.51(-11.38%) |
Nov 04, 2019 | 66.51 | 66.59 | 64.79 | 65.95 | 1,254,821 | -0.12(-0.19%) |
Nov 01, 2019 | 67.31 | 67.54 | 65.83 | 66.08 | 925,416 | -0.82(-1.23%) |
Oct 31, 2019 | 68.51 | 68.51 | 66.49 | 66.90 | 855,126 | -1.50(-2.19%) |
Oct 30, 2019 | 69.63 | 69.71 | 67.30 | 68.40 | 920,508 | -1.37(-1.96%) |
Oct 29, 2019 | 68.66 | 70.16 | 68.66 | 69.76 | 561,528 | +0.90(+1.31%) |
Oct 28, 2019 | 68.82 | 70.22 | 68.79 | 68.86 | 688,046 | +0.68(+1.00%) |
Oct 25, 2019 | 66.76 | 68.76 | 66.44 | 68.18 | 903,686 | +1.21(+1.81%) |
Oct 24, 2019 | 68.75 | 68.78 | 66.50 | 66.97 | 1,300,729 | -1.97(-2.86%) |
Oct 23, 2019 | 68.71 | 68.97 | 67.43 | 68.94 | 831,052 | +0.13(+0.19%) |
Oct 22, 2019 | 66.32 | 69.16 | 66.08 | 68.81 | 1,494,945 | +2.72(+4.12%) |
Oct 21, 2019 | 65.32 | 66.25 | 64.94 | 66.08 | 789,374 | +1.56(+2.42%) |
Oct 18, 2019 | 63.99 | 64.97 | 63.64 | 64.52 | 927,544 | +0.43(+0.67%) |
Oct 17, 2019 | 63.97 | 64.88 | 63.73 | 64.09 | 1,054,151 | +0.48(+0.76%) |
Oct 16, 2019 | 61.91 | 63.80 | 61.77 | 63.61 | 1,200,154 | +1.80(+2.92%) |
Oct 15, 2019 | 62.11 | 62.62 | 61.66 | 61.81 | 1,149,248 | -0.40(-0.65%) |
Oct 14, 2019 | 61.26 | 62.50 | 60.91 | 62.21 | 895,644 | +0.79(+1.29%) |
Oct 11, 2019 | 58.03 | 61.90 | 57.85 | 61.41 | 1,779,035 | +5.18(+9.21%) |
Oct 10, 2019 | 56.34 | 57.25 | 55.87 | 56.24 | 926,866 | +0.20(+0.35%) |
Oct 09, 2019 | 55.74 | 56.20 | 55.05 | 56.04 | 929,981 | +0.87(+1.59%) |
Oct 08, 2019 | 54.59 | 55.51 | 53.96 | 55.17 | 1,065,969 | -0.08(-0.15%) |
Oct 07, 2019 | 54.58 | 55.75 | 54.46 | 55.25 | 588,093 | +0.51(+0.93%) |
Oct 04, 2019 | 54.14 | 54.77 | 53.96 | 54.74 | 325,609 | +0.60(+1.10%) |
Oct 03, 2019 | 54.94 | 55.32 | 53.66 | 54.14 | 621,046 | -1.13(-2.05%) |
Oct 02, 2019 | 56.12 | 56.38 | 54.03 | 55.27 | 707,865 | -1.53(-2.69%) |