Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.76 | 55.40 | 54.57 | 55.32 | 940,002 | +0.18(+0.33%) |
Dec 30, 2019 | 56.32 | 56.32 | 54.95 | 55.13 | 119,544 | -1.18(-2.10%) |
Dec 27, 2019 | 57.00 | 57.00 | 56.21 | 56.32 | 63,923 | -0.35(-0.61%) |
Dec 26, 2019 | 56.48 | 56.81 | 56.48 | 56.66 | 75,820 | +0.44(+0.78%) |
Dec 24, 2019 | 55.97 | 56.24 | 55.86 | 56.22 | 25,923 | +0.26(+0.47%) |
Dec 23, 2019 | 55.69 | 56.16 | 55.53 | 55.96 | 100,788 | +0.52(+0.94%) |
Dec 20, 2019 | 55.52 | 55.70 | 55.32 | 55.44 | 83,912 | +0.16(+0.30%) |
Dec 19, 2019 | 54.77 | 55.30 | 54.77 | 55.28 | 92,374 | +0.58(+1.05%) |
Dec 18, 2019 | 54.22 | 54.90 | 54.21 | 54.70 | 92,063 | +0.61(+1.12%) |
Dec 17, 2019 | 54.31 | 54.31 | 53.92 | 54.10 | 38,498 | -0.13(-0.25%) |
Dec 16, 2019 | 53.41 | 54.38 | 53.41 | 54.23 | 132,938 | +1.25(+2.36%) |
Dec 13, 2019 | 53.15 | 53.72 | 52.96 | 52.98 | 41,227 | -0.16(-0.31%) |
Dec 12, 2019 | 52.99 | 53.41 | 52.77 | 53.15 | 51,694 | +0.22(+0.42%) |
Dec 11, 2019 | 53.04 | 53.04 | 52.73 | 52.93 | 62,459 | +0.05(+0.09%) |
Dec 10, 2019 | 53.12 | 53.17 | 52.76 | 52.88 | 67,541 | -0.10(-0.20%) |
Dec 09, 2019 | 53.03 | 53.49 | 52.97 | 52.98 | 41,174 | -0.18(-0.34%) |
Dec 06, 2019 | 53.20 | 53.40 | 53.06 | 53.17 | 118,580 | +0.47(+0.89%) |
Dec 05, 2019 | 52.68 | 52.80 | 52.34 | 52.69 | 32,734 | +0.09(+0.16%) |
Dec 04, 2019 | 52.61 | 52.73 | 52.39 | 52.61 | 112,848 | +0.23(+0.44%) |
Dec 03, 2019 | 51.52 | 52.40 | 51.21 | 52.38 | 118,049 | +0.07(+0.13%) |
Dec 02, 2019 | 53.73 | 53.73 | 51.98 | 52.31 | 367,523 | -1.67(-3.09%) |
Nov 29, 2019 | 54.13 | 54.13 | 53.90 | 53.98 | 19,468 | -0.22(-0.41%) |
Nov 27, 2019 | 54.12 | 54.28 | 53.97 | 54.20 | 52,783 | +0.26(+0.48%) |
Nov 26, 2019 | 53.73 | 53.94 | 53.59 | 53.94 | 95,872 | +0.21(+0.39%) |
Nov 25, 2019 | 53.01 | 53.79 | 52.98 | 53.73 | 56,234 | +1.06(+2.01%) |
Nov 22, 2019 | 52.58 | 52.69 | 52.05 | 52.68 | 79,123 | +0.29(+0.55%) |
Nov 21, 2019 | 52.38 | 52.78 | 52.25 | 52.39 | 43,184 | +0.01(+0.02%) |
Nov 20, 2019 | 52.15 | 52.77 | 51.85 | 52.38 | 61,092 | -0.15(-0.29%) |
Nov 19, 2019 | 52.41 | 52.65 | 51.93 | 52.53 | 77,513 | +0.21(+0.40%) |
Nov 18, 2019 | 52.13 | 52.54 | 51.98 | 52.32 | 77,884 | +0.19(+0.37%) |
Nov 15, 2019 | 51.87 | 52.20 | 51.73 | 52.13 | 70,794 | +0.60(+1.16%) |
Nov 14, 2019 | 51.16 | 51.64 | 51.10 | 51.53 | 38,359 | +0.22(+0.43%) |
Nov 13, 2019 | 51.29 | 51.43 | 51.05 | 51.31 | 52,256 | -0.09(-0.17%) |
Nov 12, 2019 | 51.29 | 51.71 | 51.11 | 51.40 | 53,251 | +0.07(+0.13%) |
Nov 11, 2019 | 50.49 | 51.44 | 50.49 | 51.33 | 112,196 | +0.54(+1.06%) |
Nov 08, 2019 | 50.31 | 50.84 | 50.21 | 50.79 | 36,854 | +0.52(+1.03%) |
Nov 07, 2019 | 50.26 | 51.00 | 50.06 | 50.27 | 54,976 | +0.11(+0.21%) |
Nov 06, 2019 | 50.14 | 50.33 | 49.91 | 50.17 | 133,596 | +0.04(+0.08%) |
Nov 05, 2019 | 50.62 | 50.63 | 50.13 | 50.13 | 108,954 | -0.39(-0.78%) |
Nov 04, 2019 | 50.35 | 50.64 | 50.24 | 50.52 | 650,871 | +0.65(+1.31%) |
Nov 01, 2019 | 49.56 | 49.89 | 49.44 | 49.87 | 2,014,723 | +0.43(+0.87%) |
Oct 31, 2019 | 49.57 | 49.67 | 48.89 | 49.44 | 231,491 | -0.03(-0.06%) |
Oct 30, 2019 | 49.36 | 49.60 | 49.15 | 49.47 | 50,747 | +0.13(+0.27%) |
Oct 29, 2019 | 49.95 | 49.95 | 49.32 | 49.33 | 41,688 | -1.13(-2.25%) |
Oct 28, 2019 | 49.85 | 50.65 | 49.85 | 50.47 | 60,422 | +0.89(+1.80%) |
Oct 25, 2019 | 48.01 | 49.60 | 48.01 | 49.57 | 76,312 | +1.25(+2.58%) |
Oct 24, 2019 | 47.73 | 48.34 | 47.68 | 48.32 | 39,348 | +1.50(+3.20%) |
Oct 23, 2019 | 46.92 | 47.39 | 46.68 | 46.83 | 27,820 | -0.27(-0.57%) |
Oct 22, 2019 | 47.86 | 47.98 | 47.07 | 47.09 | 28,799 | -0.69(-1.45%) |
Oct 21, 2019 | 47.32 | 47.83 | 47.27 | 47.79 | 61,542 | +0.67(+1.43%) |
Oct 18, 2019 | 48.36 | 48.42 | 46.55 | 47.11 | 32,586 | -1.31(-2.70%) |
Oct 17, 2019 | 48.19 | 48.46 | 48.19 | 48.42 | 42,995 | +0.46(+0.96%) |
Oct 16, 2019 | 48.35 | 48.35 | 47.81 | 47.96 | 117,556 | -0.67(-1.38%) |
Oct 15, 2019 | 47.75 | 48.76 | 47.75 | 48.63 | 98,059 | +0.98(+2.06%) |
Oct 14, 2019 | 47.26 | 47.74 | 47.26 | 47.65 | 61,375 | +0.30(+0.63%) |
Oct 11, 2019 | 47.27 | 47.85 | 47.27 | 47.35 | 59,966 | +0.82(+1.75%) |
Oct 10, 2019 | 46.35 | 46.83 | 46.20 | 46.54 | 39,119 | +0.15(+0.33%) |
Oct 09, 2019 | 45.92 | 46.56 | 45.92 | 46.38 | 45,235 | +0.79(+1.73%) |
Oct 08, 2019 | 46.06 | 46.25 | 45.60 | 45.60 | 56,684 | -1.14(-2.44%) |
Oct 07, 2019 | 46.52 | 47.00 | 46.27 | 46.74 | 19,815 | +0.06(+0.12%) |
Oct 04, 2019 | 46.20 | 46.68 | 45.94 | 46.68 | 47,473 | +0.53(+1.14%) |
Oct 03, 2019 | 45.35 | 46.15 | 44.54 | 46.15 | 53,059 | +0.57(+1.24%) |
Oct 02, 2019 | 45.85 | 45.85 | 45.14 | 45.59 | 79,133 | -0.73(-1.58%) |