Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.12 | 55.17 | 54.03 | 54.69 | 2,055,200 | +0.64(+1.18%) |
Dec 30, 2019 | 54.30 | 54.69 | 53.41 | 54.05 | 1,878,060 | -0.48(-0.88%) |
Dec 27, 2019 | 54.36 | 54.83 | 53.51 | 54.53 | 1,403,200 | +0.70(+1.30%) |
Dec 26, 2019 | 54.16 | 54.61 | 53.42 | 53.83 | 1,166,560 | -0.27(-0.50%) |
Dec 24, 2019 | 54.23 | 54.79 | 54.02 | 54.10 | 860,800 | +0.00(+0.00%) |
Dec 23, 2019 | 53.42 | 54.41 | 53.12 | 54.10 | 1,863,524 | +0.74(+1.39%) |
Dec 20, 2019 | 54.30 | 54.58 | 52.59 | 53.35 | 3,698,800 | -0.73(-1.35%) |
Dec 19, 2019 | 54.77 | 55.25 | 53.72 | 54.08 | 4,351,456 | -0.58(-1.06%) |
Dec 18, 2019 | 54.21 | 55.26 | 54.03 | 54.66 | 3,633,380 | +0.33(+0.61%) |
Dec 17, 2019 | 53.31 | 54.46 | 52.12 | 54.33 | 5,406,012 | +1.23(+2.32%) |
Dec 16, 2019 | 51.53 | 53.23 | 51.34 | 53.10 | 6,035,320 | +2.14(+4.21%) |
Dec 13, 2019 | 50.50 | 51.53 | 49.88 | 50.96 | 5,887,200 | +0.46(+0.91%) |
Dec 12, 2019 | 52.97 | 53.27 | 50.39 | 50.50 | 7,056,920 | -2.59(-4.88%) |
Dec 11, 2019 | 53.48 | 53.95 | 52.83 | 53.09 | 4,890,328 | -0.79(-1.47%) |
Dec 10, 2019 | 55.12 | 55.74 | 53.60 | 53.88 | 6,109,092 | -1.37(-2.48%) |
Dec 09, 2019 | 56.24 | 56.91 | 55.23 | 55.25 | 3,040,380 | -0.94(-1.67%) |
Dec 06, 2019 | 57.10 | 57.56 | 55.90 | 56.19 | 2,011,200 | -0.51(-0.90%) |
Dec 05, 2019 | 57.70 | 58.00 | 56.67 | 56.70 | 2,370,588 | -0.59(-1.04%) |
Dec 04, 2019 | 57.20 | 57.71 | 56.51 | 57.30 | 2,729,636 | +0.13(+0.23%) |
Dec 03, 2019 | 55.34 | 57.44 | 55.08 | 57.16 | 2,304,136 | +1.19(+2.12%) |
Dec 02, 2019 | 54.54 | 56.13 | 54.27 | 55.98 | 4,483,720 | -0.85(-1.49%) |
Nov 29, 2019 | 56.52 | 57.42 | 56.32 | 56.83 | 1,012,800 | -0.05(-0.10%) |
Nov 27, 2019 | 56.06 | 57.21 | 55.98 | 56.88 | 2,225,200 | +0.87(+1.54%) |
Nov 26, 2019 | 56.64 | 56.96 | 55.80 | 56.02 | 3,544,520 | -0.68(-1.20%) |
Nov 25, 2019 | 56.00 | 56.88 | 55.42 | 56.70 | 3,016,876 | +1.23(+2.23%) |
Nov 22, 2019 | 54.37 | 55.88 | 54.26 | 55.46 | 3,639,200 | +0.76(+1.39%) |
Nov 21, 2019 | 55.26 | 55.61 | 53.77 | 54.70 | 5,306,176 | -0.63(-1.14%) |
Nov 20, 2019 | 54.13 | 55.81 | 54.12 | 55.33 | 6,060,152 | +0.94(+1.72%) |
Nov 19, 2019 | 53.61 | 54.73 | 53.13 | 54.40 | 5,051,292 | +0.95(+1.78%) |
Nov 18, 2019 | 52.30 | 53.62 | 52.20 | 53.45 | 5,936,892 | +1.35(+2.60%) |
Nov 15, 2019 | 50.85 | 52.09 | 50.51 | 52.09 | 4,683,600 | +1.39(+2.74%) |
Nov 14, 2019 | 51.20 | 51.63 | 49.68 | 50.70 | 3,867,536 | -0.02(-0.04%) |
Nov 13, 2019 | 51.05 | 51.63 | 49.99 | 50.73 | 3,780,880 | -0.81(-1.57%) |
Nov 12, 2019 | 51.01 | 52.05 | 50.72 | 51.53 | 5,217,360 | +0.11(+0.22%) |
Nov 11, 2019 | 49.00 | 51.48 | 48.65 | 51.42 | 6,074,424 | +1.90(+3.84%) |
Nov 08, 2019 | 48.52 | 49.91 | 48.38 | 49.52 | 10,326,800 | +0.85(+1.74%) |
Nov 07, 2019 | 46.30 | 50.20 | 45.79 | 48.67 | 28,857,736 | +10.39(+27.16%) |
Nov 06, 2019 | 38.50 | 39.31 | 38.06 | 38.28 | 5,486,424 | -0.11(-0.29%) |
Nov 05, 2019 | 39.62 | 39.97 | 37.60 | 38.39 | 5,479,680 | -1.24(-3.14%) |
Nov 04, 2019 | 39.70 | 39.84 | 38.98 | 39.63 | 3,334,608 | +0.31(+0.79%) |
Nov 01, 2019 | 38.90 | 40.01 | 38.66 | 39.33 | 1,818,400 | +0.77(+1.98%) |
Oct 31, 2019 | 38.85 | 39.36 | 37.78 | 38.56 | 1,989,048 | -0.38(-0.96%) |
Oct 30, 2019 | 38.96 | 39.24 | 38.27 | 38.94 | 1,599,096 | +0.23(+0.58%) |
Oct 29, 2019 | 37.96 | 38.92 | 37.37 | 38.71 | 2,104,016 | +0.80(+2.12%) |
Oct 28, 2019 | 36.88 | 38.07 | 36.88 | 37.91 | 1,830,936 | +1.06(+2.88%) |
Oct 25, 2019 | 36.73 | 37.48 | 36.31 | 36.85 | 1,974,000 | +0.10(+0.29%) |
Oct 24, 2019 | 37.05 | 37.32 | 36.62 | 36.74 | 1,943,432 | +0.13(+0.35%) |
Oct 23, 2019 | 38.10 | 38.50 | 36.53 | 36.62 | 2,788,484 | -1.11(-2.94%) |
Oct 22, 2019 | 39.33 | 39.58 | 37.63 | 37.72 | 1,751,392 | -1.43(-3.66%) |
Oct 21, 2019 | 39.25 | 39.90 | 39.02 | 39.16 | 1,768,528 | -0.07(-0.19%) |
Oct 18, 2019 | 38.88 | 39.37 | 38.30 | 39.23 | 2,612,400 | +0.06(+0.16%) |
Oct 17, 2019 | 38.63 | 39.62 | 38.44 | 39.17 | 2,022,936 | +0.70(+1.82%) |
Oct 16, 2019 | 38.95 | 39.87 | 37.62 | 38.47 | 3,680,084 | +0.23(+0.59%) |
Oct 15, 2019 | 39.00 | 39.18 | 36.59 | 38.24 | 8,318,748 | -1.80(-4.50%) |
Oct 14, 2019 | 38.94 | 40.53 | 38.77 | 40.05 | 2,100,712 | +1.21(+3.11%) |
Oct 11, 2019 | 39.24 | 39.98 | 38.77 | 38.84 | 1,541,200 | +0.22(+0.58%) |
Oct 10, 2019 | 38.31 | 38.89 | 37.83 | 38.62 | 1,433,424 | +0.14(+0.36%) |
Oct 09, 2019 | 38.02 | 38.75 | 37.39 | 38.48 | 2,019,464 | +0.87(+2.32%) |
Oct 08, 2019 | 39.58 | 39.82 | 37.52 | 37.60 | 3,236,324 | -2.26(-5.67%) |
Oct 07, 2019 | 39.86 | 40.46 | 39.49 | 39.86 | 2,629,944 | -0.23(-0.57%) |
Oct 04, 2019 | 39.30 | 40.33 | 39.30 | 40.09 | 2,780,400 | +0.74(+1.88%) |
Oct 03, 2019 | 37.35 | 39.57 | 36.40 | 39.35 | 4,080,472 | +2.13(+5.72%) |
Oct 02, 2019 | 37.05 | 37.50 | 36.45 | 37.22 | 2,057,824 | +0.01(+0.03%) |