Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.63 | 54.06 | 53.63 | 53.85 | 6,493 | -0.05(-0.10%) |
Dec 30, 2019 | 54.10 | 54.10 | 53.91 | 53.91 | 584 | -0.19(-0.36%) |
Dec 27, 2019 | 53.89 | 54.10 | 53.89 | 54.10 | 550 | -0.10(-0.18%) |
Dec 26, 2019 | 54.15 | 54.20 | 54.13 | 54.20 | 1,818 | +0.12(+0.23%) |
Dec 24, 2019 | 53.92 | 54.08 | 53.91 | 54.07 | 1,430 | +0.09(+0.16%) |
Dec 23, 2019 | 54.42 | 54.42 | 53.98 | 53.98 | 4,587 | -0.16(-0.30%) |
Dec 20, 2019 | 54.21 | 54.32 | 54.15 | 54.15 | 664 | -0.14(-0.27%) |
Dec 19, 2019 | 54.16 | 54.29 | 54.15 | 54.29 | 1,360 | +0.33(+0.62%) |
Dec 18, 2019 | 54.27 | 54.27 | 53.96 | 53.96 | 1,969 | -0.19(-0.35%) |
Dec 17, 2019 | 54.12 | 54.15 | 53.91 | 54.15 | 1,471 | +0.20(+0.37%) |
Dec 16, 2019 | 54.22 | 54.27 | 53.95 | 53.95 | 2,958 | +0.29(+0.55%) |
Dec 13, 2019 | 53.96 | 53.99 | 53.65 | 53.65 | 2,881 | -0.25(-0.46%) |
Dec 12, 2019 | 54.06 | 54.06 | 53.90 | 53.90 | 732 | +0.65(+1.23%) |
Dec 11, 2019 | 53.26 | 53.26 | 53.24 | 53.25 | 1,115 | +0.04(+0.08%) |
Dec 10, 2019 | 53.47 | 53.50 | 53.20 | 53.21 | 3,440 | -0.33(-0.61%) |
Dec 09, 2019 | 53.61 | 53.61 | 53.50 | 53.54 | 812 | -0.21(-0.40%) |
Dec 06, 2019 | 53.88 | 53.95 | 53.70 | 53.75 | 13,740 | +0.51(+0.95%) |
Dec 05, 2019 | 53.31 | 53.31 | 53.12 | 53.24 | 6,765 | +0.22(+0.41%) |
Dec 04, 2019 | 53.14 | 53.17 | 53.02 | 53.02 | 2,973 | +0.42(+0.80%) |
Dec 03, 2019 | 52.62 | 52.69 | 52.30 | 52.60 | 18,209 | -0.51(-0.95%) |
Dec 02, 2019 | 53.50 | 53.50 | 53.05 | 53.11 | 15,167 | -0.45(-0.84%) |
Nov 29, 2019 | 54.07 | 54.07 | 53.56 | 53.56 | 554 | -0.17(-0.31%) |
Nov 27, 2019 | 53.63 | 53.72 | 53.51 | 53.72 | 554 | +0.18(+0.34%) |
Nov 26, 2019 | 53.50 | 53.54 | 53.48 | 53.54 | 2,963 | -0.28(-0.52%) |
Nov 25, 2019 | 53.56 | 53.82 | 53.56 | 53.82 | 3,195 | +0.95(+1.79%) |
Nov 22, 2019 | 52.81 | 52.88 | 52.75 | 52.88 | 664 | +0.37(+0.71%) |
Nov 21, 2019 | 52.78 | 53.33 | 52.50 | 52.50 | 20,215 | -0.14(-0.27%) |
Nov 20, 2019 | 52.48 | 52.65 | 52.32 | 52.65 | 525 | +0.02(+0.04%) |
Nov 19, 2019 | 52.51 | 52.74 | 52.38 | 52.62 | 1,653 | +0.40(+0.76%) |
Nov 18, 2019 | 52.19 | 52.23 | 52.04 | 52.23 | 1,329 | +0.04(+0.07%) |
Nov 15, 2019 | 52.29 | 52.29 | 52.19 | 52.19 | 664 | +0.35(+0.68%) |
Nov 14, 2019 | 51.37 | 51.86 | 51.37 | 51.84 | 3,943 | +0.07(+0.14%) |
Nov 13, 2019 | 51.84 | 51.91 | 51.76 | 51.76 | 4,005 | -0.22(-0.43%) |
Nov 12, 2019 | 51.95 | 51.99 | 51.95 | 51.99 | 228 | +0.12(+0.23%) |
Nov 11, 2019 | 51.84 | 51.96 | 51.84 | 51.87 | 1,802 | -0.00(-0.01%) |
Nov 08, 2019 | 51.87 | 51.87 | 51.87 | 51.87 | 110 | -0.06(-0.11%) |
Nov 07, 2019 | 52.28 | 52.28 | 51.93 | 51.93 | 1,514 | +0.27(+0.53%) |
Nov 06, 2019 | 51.66 | 51.66 | 51.66 | 51.66 | 238 | -0.08(-0.16%) |
Nov 05, 2019 | 52.02 | 52.02 | 51.74 | 51.74 | 1,601 | +0.05(+0.09%) |
Nov 04, 2019 | 51.29 | 51.69 | 51.29 | 51.69 | 1,094 | +0.73(+1.44%) |
Nov 01, 2019 | 50.27 | 51.08 | 50.27 | 50.96 | 4,210 | +0.69(+1.38%) |
Oct 31, 2019 | 50.03 | 50.26 | 50.03 | 50.26 | 2,330 | -0.17(-0.33%) |
Oct 30, 2019 | 50.17 | 50.43 | 50.17 | 50.43 | 1,037 | +0.03(+0.05%) |
Oct 29, 2019 | 50.37 | 50.50 | 50.30 | 50.40 | 1,418 | +0.24(+0.47%) |
Oct 28, 2019 | 49.99 | 50.22 | 49.99 | 50.17 | 5,087 | +0.80(+1.61%) |
Oct 25, 2019 | 49.24 | 49.43 | 49.24 | 49.37 | 1,218 | +0.15(+0.31%) |
Oct 24, 2019 | 49.40 | 49.40 | 49.14 | 49.22 | 1,174 | -0.07(-0.14%) |
Oct 23, 2019 | 48.90 | 49.29 | 48.90 | 49.29 | 634 | +0.39(+0.79%) |
Oct 22, 2019 | 49.33 | 49.46 | 48.89 | 48.91 | 12,682 | -0.40(-0.82%) |
Oct 21, 2019 | 49.40 | 49.40 | 49.30 | 49.31 | 7,937 | +0.44(+0.89%) |
Oct 18, 2019 | 48.91 | 48.91 | 48.87 | 48.87 | 443 | +0.21(+0.43%) |
Oct 17, 2019 | 48.71 | 48.89 | 48.66 | 48.66 | 1,483 | +0.41(+0.85%) |
Oct 16, 2019 | 48.44 | 48.44 | 48.25 | 48.25 | 1,051 | -0.22(-0.45%) |
Oct 15, 2019 | 48.58 | 48.60 | 48.47 | 48.47 | 807 | +0.53(+1.10%) |
Oct 14, 2019 | 47.93 | 47.95 | 47.87 | 47.95 | 1,258 | -0.08(-0.17%) |
Oct 11, 2019 | 47.96 | 48.24 | 47.96 | 48.03 | 1,218 | +0.87(+1.85%) |
Oct 10, 2019 | 47.17 | 47.22 | 47.16 | 47.16 | 892 | +0.38(+0.82%) |
Oct 09, 2019 | 46.67 | 46.77 | 46.52 | 46.77 | 1,422 | +0.48(+1.04%) |
Oct 08, 2019 | 46.73 | 46.73 | 46.28 | 46.29 | 835 | -0.84(-1.79%) |
Oct 07, 2019 | 47.22 | 47.27 | 47.13 | 47.13 | 4,331 | -0.12(-0.25%) |
Oct 04, 2019 | 46.71 | 47.25 | 46.71 | 47.25 | 886 | +0.68(+1.46%) |
Oct 03, 2019 | 45.97 | 46.57 | 45.82 | 46.57 | 15,063 | -0.06(-0.14%) |
Oct 02, 2019 | 47.22 | 47.22 | 46.40 | 46.63 | 5,689 | -1.03(-2.17%) |