Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.11 | 53.66 | 52.56 | 52.68 | 19,206 | -0.47(-0.89%) |
Dec 30, 2019 | 52.01 | 53.46 | 51.69 | 53.15 | 14,146 | +1.14(+2.19%) |
Dec 27, 2019 | 50.67 | 52.18 | 50.67 | 52.01 | 12,948 | +0.98(+1.93%) |
Dec 26, 2019 | 50.36 | 51.10 | 50.20 | 51.02 | 12,289 | +0.71(+1.41%) |
Dec 24, 2019 | 50.59 | 51.10 | 50.30 | 50.32 | 10,607 | -0.51(-1.00%) |
Dec 23, 2019 | 51.10 | 51.72 | 50.63 | 50.82 | 26,839 | -0.67(-1.29%) |
Dec 20, 2019 | 52.35 | 52.35 | 51.45 | 51.49 | 16,741 | -0.86(-1.65%) |
Dec 19, 2019 | 52.86 | 53.18 | 52.27 | 52.35 | 14,366 | -0.51(-0.96%) |
Dec 18, 2019 | 52.70 | 53.33 | 52.19 | 52.86 | 20,660 | +0.47(+0.90%) |
Dec 17, 2019 | 51.88 | 52.86 | 51.82 | 52.39 | 17,216 | +0.53(+1.02%) |
Dec 16, 2019 | 52.08 | 52.39 | 51.53 | 51.86 | 15,734 | -0.88(-1.67%) |
Dec 13, 2019 | 52.86 | 53.33 | 51.64 | 52.74 | 12,862 | -0.24(-0.44%) |
Dec 12, 2019 | 53.92 | 53.92 | 52.35 | 52.98 | 24,062 | -0.90(-1.67%) |
Dec 11, 2019 | 53.14 | 54.00 | 52.63 | 53.88 | 18,633 | +0.74(+1.40%) |
Dec 10, 2019 | 54.04 | 54.51 | 52.94 | 53.14 | 10,004 | -0.82(-1.53%) |
Dec 09, 2019 | 52.78 | 53.96 | 52.31 | 53.96 | 16,504 | +0.71(+1.32%) |
Dec 06, 2019 | 53.41 | 54.19 | 53.03 | 53.25 | 25,417 | -1.18(-2.16%) |
Dec 05, 2019 | 53.61 | 54.86 | 53.61 | 54.43 | 40,153 | +1.33(+2.51%) |
Dec 04, 2019 | 54.04 | 54.43 | 52.90 | 53.10 | 39,252 | -1.02(-1.88%) |
Dec 03, 2019 | 55.33 | 55.68 | 53.96 | 54.11 | 45,162 | -0.71(-1.29%) |
Dec 02, 2019 | 53.72 | 55.33 | 53.49 | 54.82 | 58,064 | +1.10(+2.04%) |
Nov 29, 2019 | 54.04 | 54.08 | 53.33 | 53.72 | 10,718 | -0.27(-0.51%) |
Nov 27, 2019 | 54.70 | 54.71 | 53.80 | 54.00 | 14,827 | -0.82(-1.50%) |
Nov 26, 2019 | 54.70 | 55.21 | 54.45 | 54.82 | 24,845 | -0.08(-0.14%) |
Nov 25, 2019 | 57.13 | 57.13 | 54.82 | 54.90 | 52,451 | -3.02(-5.21%) |
Nov 22, 2019 | 58.78 | 58.90 | 57.76 | 57.92 | 15,618 | -1.02(-1.73%) |
Nov 21, 2019 | 59.13 | 60.11 | 58.87 | 58.93 | 21,362 | -0.35(-0.59%) |
Nov 20, 2019 | 60.11 | 60.40 | 58.66 | 59.29 | 35,022 | -0.67(-1.11%) |
Nov 19, 2019 | 62.07 | 62.07 | 59.50 | 59.95 | 29,199 | -2.19(-3.53%) |
Nov 18, 2019 | 62.07 | 63.01 | 61.72 | 62.15 | 17,438 | +0.12(+0.19%) |
Nov 15, 2019 | 63.32 | 63.44 | 61.99 | 62.03 | 21,564 | -2.00(-3.12%) |
Nov 14, 2019 | 63.36 | 65.02 | 63.36 | 64.03 | 15,439 | +0.90(+1.43%) |
Nov 13, 2019 | 63.75 | 64.13 | 62.46 | 63.13 | 24,118 | -0.12(-0.19%) |
Nov 12, 2019 | 63.99 | 63.99 | 62.27 | 63.24 | 17,933 | -0.47(-0.74%) |
Nov 11, 2019 | 63.72 | 64.34 | 63.52 | 63.72 | 11,553 | +0.39(+0.62%) |
Nov 08, 2019 | 65.91 | 66.73 | 63.24 | 63.32 | 15,949 | -2.59(-3.92%) |
Nov 07, 2019 | 65.24 | 66.16 | 65.01 | 65.91 | 11,509 | +0.08(+0.12%) |
Nov 06, 2019 | 64.46 | 65.91 | 64.46 | 65.83 | 15,299 | +1.37(+2.13%) |
Nov 05, 2019 | 64.26 | 64.77 | 63.83 | 64.46 | 7,362 | +0.04(+0.06%) |
Nov 04, 2019 | 63.32 | 64.54 | 63.13 | 64.42 | 18,684 | +0.43(+0.67%) |
Nov 01, 2019 | 66.58 | 66.58 | 63.99 | 63.99 | 29,041 | -3.29(-4.89%) |
Oct 31, 2019 | 67.16 | 68.18 | 66.93 | 67.28 | 13,349 | +0.43(+0.64%) |
Oct 30, 2019 | 66.65 | 67.63 | 66.65 | 66.85 | 10,690 | -0.08(-0.12%) |
Oct 29, 2019 | 67.54 | 67.54 | 66.18 | 66.93 | 16,874 | -0.67(-0.99%) |
Oct 28, 2019 | 69.16 | 69.16 | 67.28 | 67.59 | 20,238 | -1.89(-2.73%) |
Oct 25, 2019 | 70.34 | 70.93 | 69.08 | 69.49 | 15,490 | +0.17(+0.25%) |
Oct 24, 2019 | 69.67 | 70.02 | 69.16 | 69.32 | 6,433 | -0.04(-0.06%) |
Oct 23, 2019 | 69.63 | 70.18 | 68.34 | 69.36 | 19,865 | -0.35(-0.51%) |
Oct 22, 2019 | 68.85 | 69.71 | 67.16 | 69.71 | 43,456 | -2.12(-2.95%) |
Oct 21, 2019 | 73.00 | 73.71 | 71.40 | 71.83 | 15,037 | -2.08(-2.81%) |
Oct 18, 2019 | 73.00 | 75.00 | 72.41 | 73.90 | 11,254 | +0.98(+1.34%) |
Oct 17, 2019 | 73.47 | 73.55 | 72.35 | 72.92 | 9,652 | -1.10(-1.48%) |
Oct 16, 2019 | 73.75 | 74.30 | 73.08 | 74.02 | 14,314 | +0.27(+0.37%) |
Oct 15, 2019 | 75.78 | 75.78 | 73.28 | 73.75 | 10,078 | -2.59(-3.39%) |
Oct 14, 2019 | 77.31 | 77.31 | 75.12 | 76.33 | 12,482 | -0.78(-1.02%) |
Oct 11, 2019 | 77.51 | 77.51 | 75.78 | 77.12 | 13,984 | -2.00(-2.52%) |
Oct 10, 2019 | 80.68 | 80.93 | 78.88 | 79.11 | 11,380 | -2.08(-2.56%) |
Oct 09, 2019 | 80.33 | 81.27 | 79.86 | 81.19 | 14,522 | -0.35(-0.43%) |
Oct 08, 2019 | 79.15 | 81.70 | 79.15 | 81.54 | 28,970 | +3.13(+4.00%) |
Oct 07, 2019 | 78.88 | 78.88 | 77.19 | 78.41 | 6,370 | +0.31(+0.40%) |
Oct 04, 2019 | 78.80 | 80.49 | 77.70 | 78.10 | 15,822 | -1.25(-1.58%) |
Oct 03, 2019 | 81.47 | 83.20 | 79.35 | 79.35 | 29,554 | -2.86(-3.48%) |
Oct 02, 2019 | 81.78 | 84.05 | 81.07 | 82.21 | 34,986 | +1.29(+1.60%) |