Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 62.35 | 63.19 | 61.72 | 61.74 | 200,100 | -1.04(-1.66%) |
Dec 30, 2019 | 62.04 | 63.12 | 61.52 | 62.78 | 192,544 | +0.73(+1.18%) |
Dec 27, 2019 | 63.75 | 63.75 | 61.93 | 62.05 | 120,600 | -1.40(-2.21%) |
Dec 26, 2019 | 64.27 | 64.27 | 63.04 | 63.45 | 107,317 | -0.83(-1.29%) |
Dec 24, 2019 | 64.22 | 64.75 | 63.86 | 64.28 | 53,300 | -0.07(-0.11%) |
Dec 23, 2019 | 63.50 | 64.50 | 63.22 | 64.35 | 185,420 | +0.95(+1.50%) |
Dec 20, 2019 | 64.11 | 64.69 | 63.23 | 63.40 | 556,800 | -0.63(-0.98%) |
Dec 19, 2019 | 62.95 | 64.18 | 62.95 | 64.03 | 120,095 | +1.12(+1.78%) |
Dec 18, 2019 | 63.32 | 63.45 | 62.59 | 62.91 | 144,470 | -0.46(-0.73%) |
Dec 17, 2019 | 62.61 | 63.53 | 62.13 | 63.37 | 178,162 | +0.70(+1.12%) |
Dec 16, 2019 | 61.51 | 63.55 | 61.51 | 62.67 | 197,492 | +0.86(+1.39%) |
Dec 13, 2019 | 62.80 | 63.45 | 61.65 | 61.81 | 125,600 | -1.11(-1.76%) |
Dec 12, 2019 | 62.08 | 63.23 | 61.66 | 62.92 | 207,392 | +0.94(+1.52%) |
Dec 11, 2019 | 60.74 | 62.07 | 60.51 | 61.98 | 127,831 | +1.35(+2.23%) |
Dec 10, 2019 | 61.12 | 61.25 | 59.95 | 60.63 | 132,897 | -0.67(-1.09%) |
Dec 09, 2019 | 62.51 | 62.89 | 61.12 | 61.30 | 195,063 | -1.20(-1.92%) |
Dec 06, 2019 | 62.35 | 63.44 | 61.85 | 62.50 | 211,300 | +0.91(+1.48%) |
Dec 05, 2019 | 61.38 | 61.95 | 59.95 | 61.59 | 257,509 | +0.31(+0.51%) |
Dec 04, 2019 | 66.12 | 68.35 | 60.24 | 61.28 | 691,189 | -3.33(-5.15%) |
Dec 03, 2019 | 62.45 | 65.03 | 62.41 | 64.61 | 405,653 | +0.86(+1.35%) |
Dec 02, 2019 | 65.00 | 66.33 | 62.99 | 63.75 | 317,882 | +2.41(+3.93%) |
Nov 29, 2019 | 61.80 | 61.80 | 60.75 | 61.34 | 91,000 | -0.55(-0.89%) |
Nov 27, 2019 | 62.02 | 63.05 | 61.22 | 61.89 | 201,500 | +0.17(+0.28%) |
Nov 26, 2019 | 60.64 | 63.40 | 60.18 | 61.72 | 252,751 | +1.28(+2.12%) |
Nov 25, 2019 | 58.73 | 60.84 | 58.55 | 60.44 | 142,176 | +2.04(+3.49%) |
Nov 22, 2019 | 59.44 | 59.76 | 58.18 | 58.40 | 115,100 | -0.77(-1.30%) |
Nov 21, 2019 | 60.27 | 60.39 | 58.03 | 59.17 | 153,326 | -0.95(-1.58%) |
Nov 20, 2019 | 60.73 | 61.27 | 59.88 | 60.12 | 212,231 | -0.72(-1.18%) |
Nov 19, 2019 | 62.00 | 62.00 | 60.77 | 60.84 | 85,602 | -0.92(-1.49%) |
Nov 18, 2019 | 62.58 | 62.67 | 61.60 | 61.76 | 102,267 | -0.92(-1.47%) |
Nov 15, 2019 | 62.52 | 63.27 | 62.11 | 62.68 | 96,900 | +0.58(+0.93%) |
Nov 14, 2019 | 61.39 | 62.62 | 61.39 | 62.10 | 94,336 | +0.60(+0.98%) |
Nov 13, 2019 | 60.49 | 61.54 | 60.22 | 61.50 | 122,096 | +0.63(+1.03%) |
Nov 12, 2019 | 61.79 | 62.41 | 60.52 | 60.87 | 198,695 | -1.17(-1.89%) |
Nov 11, 2019 | 61.43 | 62.15 | 60.76 | 62.04 | 105,782 | +0.26(+0.42%) |
Nov 08, 2019 | 60.51 | 62.26 | 60.26 | 61.78 | 133,500 | +1.38(+2.28%) |
Nov 07, 2019 | 60.54 | 61.00 | 59.92 | 60.40 | 131,026 | +0.46(+0.77%) |
Nov 06, 2019 | 59.71 | 60.00 | 58.88 | 59.94 | 140,402 | +0.34(+0.57%) |
Nov 05, 2019 | 59.10 | 59.86 | 58.63 | 59.60 | 158,801 | +0.66(+1.11%) |
Nov 04, 2019 | 61.10 | 61.55 | 58.90 | 58.95 | 124,715 | -1.47(-2.43%) |
Nov 01, 2019 | 58.25 | 60.92 | 58.25 | 60.41 | 146,600 | +2.44(+4.20%) |
Oct 31, 2019 | 59.23 | 59.38 | 57.51 | 57.98 | 105,865 | -1.54(-2.59%) |
Oct 30, 2019 | 58.69 | 59.59 | 58.07 | 59.52 | 134,908 | +0.67(+1.14%) |
Oct 29, 2019 | 60.21 | 60.43 | 58.04 | 58.85 | 188,783 | -1.16(-1.93%) |
Oct 28, 2019 | 57.26 | 60.20 | 57.26 | 60.01 | 233,546 | +3.22(+5.67%) |
Oct 25, 2019 | 58.59 | 58.91 | 56.48 | 56.79 | 143,500 | -1.97(-3.35%) |
Oct 24, 2019 | 57.75 | 59.05 | 57.64 | 58.76 | 90,943 | +1.09(+1.89%) |
Oct 23, 2019 | 57.16 | 57.88 | 56.45 | 57.67 | 164,765 | +0.39(+0.68%) |
Oct 22, 2019 | 57.93 | 58.78 | 57.20 | 57.28 | 130,598 | -0.69(-1.19%) |
Oct 21, 2019 | 58.17 | 59.21 | 57.91 | 57.97 | 149,542 | +0.13(+0.22%) |
Oct 18, 2019 | 58.23 | 58.54 | 56.97 | 57.84 | 158,800 | -0.78(-1.33%) |
Oct 17, 2019 | 59.66 | 60.66 | 58.47 | 58.62 | 256,196 | -0.54(-0.91%) |
Oct 16, 2019 | 58.85 | 62.33 | 58.69 | 59.16 | 385,762 | +2.10(+3.68%) |
Oct 15, 2019 | 57.13 | 57.66 | 56.77 | 57.06 | 97,226 | -0.10(-0.17%) |
Oct 14, 2019 | 56.06 | 57.24 | 55.59 | 57.16 | 127,849 | +0.78(+1.38%) |
Oct 11, 2019 | 55.71 | 57.31 | 55.65 | 56.38 | 159,300 | +1.47(+2.68%) |
Oct 10, 2019 | 54.85 | 55.28 | 54.32 | 54.91 | 99,888 | +0.31(+0.57%) |
Oct 09, 2019 | 54.85 | 54.89 | 54.07 | 54.60 | 88,997 | +0.07(+0.13%) |
Oct 08, 2019 | 53.95 | 55.26 | 53.38 | 54.53 | 125,683 | +0.15(+0.28%) |
Oct 07, 2019 | 54.12 | 54.86 | 53.31 | 54.38 | 113,556 | -0.04(-0.07%) |
Oct 04, 2019 | 53.35 | 54.51 | 52.81 | 54.42 | 121,800 | +1.16(+2.18%) |
Oct 03, 2019 | 52.31 | 53.33 | 51.91 | 53.26 | 153,471 | +0.61(+1.16%) |
Oct 02, 2019 | 51.35 | 52.72 | 51.35 | 52.65 | 216,380 | +0.65(+1.25%) |