Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.90 | 59.90 | 59.90 | 59.90 | 511 | -0.02(-0.04%) |
Dec 30, 2019 | 60.26 | 60.26 | 59.70 | 59.92 | 2,105 | -0.27(-0.45%) |
Dec 27, 2019 | 60.49 | 60.49 | 59.97 | 60.19 | 2,045 | +0.36(+0.60%) |
Dec 26, 2019 | 59.94 | 60.06 | 59.73 | 59.83 | 3,090 | -0.04(-0.06%) |
Dec 24, 2019 | 60.02 | 60.04 | 59.87 | 59.87 | 204 | -0.20(-0.32%) |
Dec 23, 2019 | 60.60 | 60.60 | 59.69 | 60.07 | 2,193 | +0.23(+0.38%) |
Dec 20, 2019 | 59.99 | 60.08 | 59.73 | 59.84 | 1,540 | +0.29(+0.48%) |
Dec 19, 2019 | 59.69 | 59.69 | 59.45 | 59.55 | 3,235 | +0.05(+0.08%) |
Dec 18, 2019 | 59.54 | 59.54 | 59.50 | 59.50 | 4,063 | +0.00(+0.01%) |
Dec 17, 2019 | 59.48 | 59.50 | 59.48 | 59.50 | 495 | +0.14(+0.23%) |
Dec 16, 2019 | 59.46 | 59.46 | 59.26 | 59.36 | 685 | +0.65(+1.12%) |
Dec 13, 2019 | 58.64 | 58.84 | 58.56 | 58.71 | 821 | -0.24(-0.42%) |
Dec 12, 2019 | 58.56 | 58.95 | 58.56 | 58.95 | 1,195 | +0.76(+1.31%) |
Dec 11, 2019 | 58.08 | 58.19 | 58.04 | 58.19 | 355 | +0.12(+0.21%) |
Dec 10, 2019 | 58.25 | 58.26 | 58.07 | 58.07 | 4,391 | -0.17(-0.30%) |
Dec 09, 2019 | 58.14 | 58.50 | 58.14 | 58.24 | 760 | -0.15(-0.26%) |
Dec 06, 2019 | 58.25 | 58.42 | 58.25 | 58.39 | 1,129 | +0.56(+0.96%) |
Dec 05, 2019 | 57.84 | 57.84 | 57.60 | 57.84 | 973 | +0.06(+0.11%) |
Dec 04, 2019 | 57.78 | 57.78 | 57.76 | 57.77 | 465 | +0.41(+0.71%) |
Dec 03, 2019 | 57.23 | 57.37 | 57.22 | 57.37 | 1,158 | -0.43(-0.74%) |
Dec 02, 2019 | 58.38 | 58.38 | 57.59 | 57.79 | 1,860 | -0.51(-0.87%) |
Nov 29, 2019 | 58.18 | 58.49 | 58.18 | 58.30 | 1,026 | -0.21(-0.36%) |
Nov 27, 2019 | 58.62 | 58.62 | 58.44 | 58.51 | 1,848 | +0.34(+0.59%) |
Nov 26, 2019 | 58.41 | 58.41 | 58.17 | 58.17 | 2,319 | -0.02(-0.04%) |
Nov 25, 2019 | 58.09 | 58.21 | 58.03 | 58.19 | 1,998 | +0.48(+0.84%) |
Nov 22, 2019 | 57.68 | 57.71 | 57.68 | 57.71 | 410 | +0.22(+0.38%) |
Nov 21, 2019 | 57.38 | 57.52 | 57.38 | 57.49 | 1,516 | +0.16(+0.27%) |
Nov 20, 2019 | 57.96 | 57.96 | 57.33 | 57.33 | 10,731 | -0.56(-0.96%) |
Nov 19, 2019 | 57.90 | 57.90 | 57.89 | 57.89 | 169 | +0.03(+0.06%) |
Nov 18, 2019 | 57.72 | 57.95 | 57.72 | 57.85 | 905 | +0.08(+0.14%) |
Nov 15, 2019 | 57.85 | 57.85 | 57.59 | 57.77 | 2,361 | +0.34(+0.60%) |
Nov 14, 2019 | 57.35 | 57.43 | 57.21 | 57.43 | 705 | +0.03(+0.06%) |
Nov 13, 2019 | 57.50 | 57.63 | 57.28 | 57.40 | 2,485 | -0.01(-0.02%) |
Nov 12, 2019 | 57.31 | 57.64 | 57.31 | 57.41 | 609 | +0.29(+0.50%) |
Nov 11, 2019 | 57.27 | 57.27 | 57.12 | 57.12 | 3,132 | -0.20(-0.35%) |
Nov 08, 2019 | 57.30 | 57.32 | 57.15 | 57.32 | 1,026 | +0.18(+0.31%) |
Nov 07, 2019 | 57.15 | 57.15 | 57.15 | 57.15 | 134 | +0.15(+0.26%) |
Nov 06, 2019 | 57.08 | 57.08 | 56.74 | 57.00 | 949 | +0.01(+0.03%) |
Nov 05, 2019 | 57.23 | 57.25 | 56.69 | 56.98 | 6,093 | -0.07(-0.12%) |
Nov 04, 2019 | 57.05 | 57.05 | 57.05 | 57.05 | 188 | +0.22(+0.39%) |
Nov 01, 2019 | 56.86 | 56.86 | 56.83 | 56.83 | 1,950 | +0.71(+1.27%) |
Oct 31, 2019 | 56.35 | 56.35 | 56.12 | 56.12 | 7,870 | -0.19(-0.33%) |
Oct 30, 2019 | 56.14 | 56.41 | 56.12 | 56.30 | 1,097 | +0.03(+0.06%) |
Oct 29, 2019 | 56.40 | 56.40 | 56.27 | 56.27 | 3,103 | -0.05(-0.09%) |
Oct 28, 2019 | 56.39 | 56.45 | 56.20 | 56.32 | 4,435 | +0.33(+0.59%) |
Oct 25, 2019 | 55.94 | 56.16 | 55.77 | 55.99 | 4,312 | +0.13(+0.22%) |
Oct 24, 2019 | 55.63 | 55.87 | 55.60 | 55.87 | 658 | +0.30(+0.54%) |
Oct 23, 2019 | 55.71 | 55.76 | 55.57 | 55.57 | 3,765 | -0.06(-0.12%) |
Oct 22, 2019 | 56.05 | 56.05 | 55.63 | 55.63 | 896 | -0.10(-0.18%) |
Oct 21, 2019 | 55.70 | 55.73 | 55.39 | 55.73 | 657 | +0.46(+0.84%) |
Oct 18, 2019 | 55.72 | 55.72 | 55.16 | 55.27 | 513 | -0.37(-0.67%) |
Oct 17, 2019 | 55.46 | 55.64 | 55.42 | 55.64 | 890 | +0.15(+0.28%) |
Oct 16, 2019 | 55.52 | 55.52 | 55.46 | 55.49 | 414 | -0.03(-0.06%) |
Oct 15, 2019 | 55.51 | 55.62 | 55.38 | 55.52 | 1,119 | +0.39(+0.70%) |
Oct 14, 2019 | 55.11 | 55.13 | 55.02 | 55.13 | 2,822 | -0.05(-0.09%) |
Oct 11, 2019 | 55.15 | 55.18 | 54.98 | 55.18 | 616 | +0.50(+0.91%) |
Oct 10, 2019 | 54.95 | 54.95 | 54.68 | 54.68 | 400 | +0.33(+0.61%) |
Oct 09, 2019 | 54.46 | 54.46 | 53.20 | 54.35 | 1,894 | +0.37(+0.69%) |
Oct 08, 2019 | 54.06 | 54.20 | 53.98 | 53.98 | 2,097 | -0.75(-1.37%) |
Oct 07, 2019 | 54.69 | 55.04 | 54.69 | 54.73 | 1,162 | -0.21(-0.38%) |
Oct 04, 2019 | 54.65 | 54.94 | 54.62 | 54.94 | 1,129 | +0.83(+1.53%) |
Oct 03, 2019 | 53.62 | 54.11 | 53.62 | 54.11 | 2,427 | +0.38(+0.71%) |
Oct 02, 2019 | 53.94 | 53.94 | 53.56 | 53.73 | 1,012 | -1.02(-1.87%) |