Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.96 | 54.41 | 53.89 | 53.91 | 356,311 | -0.08(-0.16%) |
Dec 30, 2019 | 54.38 | 54.48 | 53.90 | 54.00 | 358,507 | -0.31(-0.57%) |
Dec 27, 2019 | 54.46 | 54.50 | 54.10 | 54.31 | 318,371 | +0.15(+0.28%) |
Dec 26, 2019 | 54.18 | 54.21 | 53.82 | 54.16 | 252,287 | +0.09(+0.17%) |
Dec 24, 2019 | 54.51 | 54.51 | 54.06 | 54.06 | 134,872 | -0.37(-0.67%) |
Dec 23, 2019 | 54.36 | 54.57 | 54.10 | 54.43 | 401,712 | +0.13(+0.24%) |
Dec 20, 2019 | 53.73 | 54.36 | 53.45 | 54.30 | 1,387,626 | +0.98(+1.84%) |
Dec 19, 2019 | 53.29 | 53.41 | 52.98 | 53.32 | 529,816 | +0.08(+0.16%) |
Dec 18, 2019 | 53.33 | 53.33 | 52.77 | 53.23 | 377,920 | +0.03(+0.05%) |
Dec 17, 2019 | 53.23 | 53.36 | 52.88 | 53.20 | 430,856 | +0.07(+0.12%) |
Dec 16, 2019 | 53.42 | 53.42 | 53.02 | 53.14 | 398,770 | +0.11(+0.21%) |
Dec 13, 2019 | 53.26 | 53.77 | 52.75 | 53.03 | 366,143 | -0.45(-0.84%) |
Dec 12, 2019 | 52.79 | 53.53 | 52.54 | 53.48 | 715,207 | +0.67(+1.28%) |
Dec 11, 2019 | 52.38 | 52.83 | 52.32 | 52.80 | 364,856 | +0.50(+0.95%) |
Dec 10, 2019 | 51.89 | 52.60 | 51.73 | 52.31 | 425,857 | +0.50(+0.96%) |
Dec 09, 2019 | 51.88 | 52.02 | 51.60 | 51.81 | 378,521 | +0.01(+0.02%) |
Dec 06, 2019 | 51.73 | 51.95 | 51.60 | 51.80 | 622,638 | +0.64(+1.26%) |
Dec 05, 2019 | 50.32 | 51.24 | 49.95 | 51.16 | 541,095 | +1.17(+2.33%) |
Dec 04, 2019 | 49.86 | 51.40 | 49.86 | 49.99 | 888,120 | -0.26(-0.52%) |
Dec 03, 2019 | 48.23 | 50.80 | 45.98 | 50.25 | 1,865,368 | -1.17(-2.28%) |
Dec 02, 2019 | 52.55 | 52.59 | 51.40 | 51.43 | 512,405 | -0.85(-1.62%) |
Nov 29, 2019 | 52.63 | 52.72 | 52.15 | 52.28 | 238,692 | -0.40(-0.76%) |
Nov 27, 2019 | 52.25 | 52.70 | 51.82 | 52.68 | 372,252 | +0.55(+1.06%) |
Nov 26, 2019 | 51.80 | 52.15 | 51.64 | 52.13 | 315,509 | +0.14(+0.27%) |
Nov 25, 2019 | 51.31 | 52.16 | 51.12 | 51.99 | 363,958 | +0.94(+1.84%) |
Nov 22, 2019 | 51.27 | 51.36 | 50.69 | 51.05 | 242,661 | +0.09(+0.18%) |
Nov 21, 2019 | 51.22 | 51.22 | 50.69 | 50.95 | 511,162 | -0.15(-0.29%) |
Nov 20, 2019 | 51.20 | 51.48 | 50.81 | 51.10 | 471,731 | -0.32(-0.62%) |
Nov 19, 2019 | 51.34 | 51.50 | 50.86 | 51.42 | 269,822 | +0.38(+0.75%) |
Nov 18, 2019 | 51.01 | 51.33 | 50.60 | 51.04 | 276,897 | -0.17(-0.33%) |
Nov 15, 2019 | 51.30 | 51.53 | 50.87 | 51.20 | 216,700 | +0.26(+0.51%) |
Nov 14, 2019 | 50.74 | 51.00 | 50.60 | 50.94 | 262,650 | +0.05(+0.09%) |
Nov 13, 2019 | 50.68 | 51.14 | 50.49 | 50.90 | 244,426 | -0.23(-0.46%) |
Nov 12, 2019 | 51.49 | 51.69 | 50.98 | 51.13 | 382,467 | -0.36(-0.71%) |
Nov 11, 2019 | 51.76 | 52.11 | 51.35 | 51.49 | 363,313 | -0.66(-1.27%) |
Nov 08, 2019 | 52.45 | 52.57 | 52.08 | 52.15 | 272,806 | -0.36(-0.69%) |
Nov 07, 2019 | 52.36 | 52.59 | 51.71 | 52.52 | 725,261 | +0.55(+1.06%) |
Nov 06, 2019 | 51.87 | 52.17 | 51.60 | 51.97 | 440,518 | -0.06(-0.11%) |
Nov 05, 2019 | 51.97 | 52.28 | 51.60 | 52.02 | 558,570 | +0.05(+0.09%) |
Nov 04, 2019 | 50.76 | 52.10 | 50.33 | 51.98 | 671,430 | +1.83(+3.64%) |
Nov 01, 2019 | 49.74 | 50.18 | 49.44 | 50.15 | 494,334 | +0.99(+2.01%) |
Oct 31, 2019 | 49.38 | 49.38 | 48.44 | 49.16 | 640,137 | -0.28(-0.57%) |
Oct 30, 2019 | 50.22 | 50.22 | 48.98 | 49.44 | 385,347 | -0.90(-1.80%) |
Oct 29, 2019 | 49.70 | 50.57 | 49.70 | 50.35 | 480,058 | +0.38(+0.76%) |
Oct 28, 2019 | 49.85 | 50.17 | 49.59 | 49.96 | 301,181 | +0.37(+0.75%) |
Oct 25, 2019 | 49.11 | 49.79 | 49.01 | 49.59 | 284,714 | +0.57(+1.16%) |
Oct 24, 2019 | 49.30 | 49.30 | 48.58 | 49.02 | 254,267 | -0.15(-0.30%) |
Oct 23, 2019 | 49.26 | 49.40 | 48.76 | 49.17 | 275,115 | -0.03(-0.06%) |
Oct 22, 2019 | 48.99 | 49.48 | 48.46 | 49.20 | 345,102 | +0.31(+0.63%) |
Oct 21, 2019 | 49.24 | 49.53 | 48.56 | 48.89 | 269,469 | +0.08(+0.17%) |
Oct 18, 2019 | 48.36 | 48.92 | 48.36 | 48.81 | 273,557 | +0.28(+0.58%) |
Oct 17, 2019 | 48.30 | 48.85 | 48.20 | 48.53 | 324,744 | +0.62(+1.28%) |
Oct 16, 2019 | 47.86 | 48.30 | 47.69 | 47.91 | 334,300 | -0.05(-0.10%) |
Oct 15, 2019 | 47.82 | 48.33 | 47.45 | 47.96 | 263,534 | +0.32(+0.67%) |
Oct 14, 2019 | 48.01 | 48.02 | 47.49 | 47.64 | 235,599 | -0.37(-0.78%) |
Oct 11, 2019 | 48.01 | 48.93 | 47.94 | 48.02 | 589,704 | +0.82(+1.74%) |
Oct 10, 2019 | 46.79 | 47.50 | 46.74 | 47.20 | 214,495 | +0.49(+1.06%) |
Oct 09, 2019 | 46.79 | 46.95 | 46.31 | 46.70 | 264,016 | +0.51(+1.11%) |
Oct 08, 2019 | 46.58 | 46.73 | 46.17 | 46.19 | 315,593 | -1.01(-2.13%) |
Oct 07, 2019 | 47.15 | 47.50 | 46.61 | 47.20 | 472,222 | -0.17(-0.35%) |
Oct 04, 2019 | 46.88 | 47.37 | 46.70 | 47.36 | 317,541 | +0.67(+1.44%) |
Oct 03, 2019 | 46.16 | 46.70 | 45.51 | 46.69 | 349,704 | +0.32(+0.68%) |
Oct 02, 2019 | 46.63 | 46.79 | 46.08 | 46.38 | 396,657 | -0.86(-1.82%) |