Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.14 | 61.14 | 60.82 | 60.82 | 1,152 | +0.10(+0.17%) |
Dec 30, 2019 | 60.59 | 61.15 | 60.41 | 60.72 | 3,572 | -0.04(-0.07%) |
Dec 27, 2019 | 60.77 | 60.77 | 60.77 | 60.77 | 209 | -0.06(-0.09%) |
Dec 26, 2019 | 60.72 | 60.82 | 60.71 | 60.82 | 1,144 | +0.19(+0.32%) |
Dec 24, 2019 | 60.63 | 60.63 | 60.63 | 245 | +0.00(+0.00%) | |
Dec 23, 2019 | 60.81 | 60.81 | 60.63 | 60.63 | 274 | -0.15(-0.24%) |
Dec 20, 2019 | 60.78 | 60.78 | 60.78 | 39 | +0.00(+0.00%) | |
Dec 19, 2019 | 60.78 | 60.78 | 60.78 | 60.78 | 167 | -0.29(-0.47%) |
Dec 18, 2019 | 60.72 | 61.06 | 60.70 | 61.06 | 1,034 | +0.75(+1.24%) |
Dec 17, 2019 | 60.06 | 60.32 | 60.06 | 60.32 | 260 | +0.26(+0.43%) |
Dec 16, 2019 | 60.47 | 60.47 | 60.06 | 60.06 | 722 | +0.20(+0.33%) |
Dec 13, 2019 | 60.10 | 60.10 | 59.86 | 59.86 | 526 | -0.95(-1.56%) |
Dec 12, 2019 | 60.84 | 60.94 | 60.46 | 60.81 | 1,821 | +0.76(+1.27%) |
Dec 11, 2019 | 59.98 | 60.07 | 59.67 | 60.04 | 3,337 | -0.01(-0.02%) |
Dec 10, 2019 | 60.28 | 60.28 | 60.06 | 60.06 | 1,618 | -0.21(-0.35%) |
Dec 09, 2019 | 60.40 | 60.40 | 60.19 | 60.27 | 518 | +1.03(+1.74%) |
Dec 06, 2019 | 59.24 | 59.24 | 59.24 | 66 | +0.00(+0.00%) | |
Dec 05, 2019 | 59.35 | 59.35 | 59.11 | 59.24 | 794 | +0.49(+0.83%) |
Dec 04, 2019 | 58.56 | 58.86 | 58.56 | 58.75 | 698 | +0.01(+0.02%) |
Dec 03, 2019 | 58.74 | 58.74 | 58.74 | 147 | +0.00(+0.00%) | |
Dec 02, 2019 | 58.65 | 58.74 | 58.65 | 58.74 | 444 | -0.71(-1.19%) |
Nov 29, 2019 | 59.52 | 59.52 | 59.45 | 59.45 | 210 | -0.39(-0.66%) |
Nov 27, 2019 | 59.72 | 59.84 | 59.72 | 59.84 | 210 | +0.20(+0.33%) |
Nov 26, 2019 | 59.64 | 59.64 | 59.64 | 75 | +0.00(+0.00%) | |
Nov 25, 2019 | 59.26 | 59.64 | 59.26 | 59.64 | 345 | +1.43(+2.46%) |
Nov 22, 2019 | 58.08 | 58.21 | 58.08 | 58.21 | 105 | -0.60(-1.02%) |
Nov 21, 2019 | 58.81 | 58.81 | 58.81 | 12 | +0.00(+0.00%) | |
Nov 20, 2019 | 58.81 | 58.81 | 58.81 | 222 | +0.00(+0.00%) | |
Nov 19, 2019 | 58.55 | 58.82 | 58.55 | 58.81 | 481 | -0.62(-1.04%) |
Nov 18, 2019 | 59.55 | 59.55 | 59.12 | 59.43 | 516 | +0.53(+0.90%) |
Nov 15, 2019 | 58.90 | 58.90 | 58.90 | 3 | +0.00(+0.00%) | |
Nov 14, 2019 | 59.10 | 59.34 | 58.90 | 58.90 | 2,037 | -0.05(-0.08%) |
Nov 13, 2019 | 58.92 | 58.94 | 58.84 | 58.94 | 669 | +0.05(+0.08%) |
Nov 12, 2019 | 58.90 | 58.90 | 58.90 | 143 | +0.00(+0.00%) | |
Nov 11, 2019 | 58.90 | 58.90 | 58.90 | 9 | +0.00(+0.00%) | |
Nov 08, 2019 | 58.90 | 58.90 | 58.90 | 174 | +0.00(+0.00%) | |
Nov 07, 2019 | 58.90 | 58.90 | 58.90 | 286 | +0.00(+0.00%) | |
Nov 06, 2019 | 58.90 | 58.90 | 58.90 | 58.90 | 418 | -0.19(-0.33%) |
Nov 05, 2019 | 59.10 | 59.10 | 59.09 | 59.09 | 284 | +0.15(+0.26%) |
Nov 04, 2019 | 58.94 | 58.94 | 58.94 | 2 | +0.00(+0.00%) | |
Nov 01, 2019 | 58.94 | 58.94 | 58.94 | 58.94 | 105 | +1.30(+2.26%) |
Oct 31, 2019 | 57.96 | 57.96 | 57.52 | 57.63 | 1,592 | -0.69(-1.18%) |
Oct 30, 2019 | 58.32 | 58.32 | 58.32 | 58.32 | 165 | -1.04(-1.75%) |
Oct 29, 2019 | 59.36 | 59.36 | 59.36 | 158 | +0.00(+0.00%) | |
Oct 28, 2019 | 59.36 | 59.36 | 59.36 | 59.36 | 279 | +0.01(+0.02%) |
Oct 25, 2019 | 59.19 | 59.34 | 59.19 | 59.34 | 420 | +0.77(+1.31%) |
Oct 24, 2019 | 58.58 | 58.58 | 58.58 | 58.58 | 176 | -0.14(-0.24%) |
Oct 23, 2019 | 58.33 | 58.71 | 58.33 | 58.71 | 374 | +0.21(+0.37%) |
Oct 22, 2019 | 57.93 | 58.50 | 57.90 | 58.50 | 664 | +0.67(+1.15%) |
Oct 21, 2019 | 57.83 | 57.83 | 57.83 | 47 | +0.00(+0.00%) | |
Oct 18, 2019 | 57.75 | 57.83 | 57.75 | 57.83 | 315 | -0.30(-0.51%) |
Oct 17, 2019 | 57.68 | 58.13 | 57.68 | 58.13 | 822 | +0.74(+1.28%) |
Oct 16, 2019 | 57.40 | 57.40 | 57.38 | 57.39 | 520 | +0.35(+0.61%) |
Oct 15, 2019 | 56.72 | 57.13 | 56.72 | 57.04 | 944 | +0.76(+1.36%) |
Oct 14, 2019 | 56.16 | 56.28 | 56.16 | 56.28 | 772 | -0.54(-0.94%) |
Oct 11, 2019 | 56.82 | 56.82 | 56.82 | 56.82 | 210 | +1.31(+2.36%) |
Oct 10, 2019 | 55.51 | 55.51 | 55.51 | 55.51 | 393 | +0.13(+0.24%) |
Oct 09, 2019 | 55.34 | 55.37 | 55.34 | 55.37 | 2,768 | +0.59(+1.07%) |
Oct 08, 2019 | 54.76 | 54.78 | 54.76 | 54.78 | 1,929 | -0.83(-1.49%) |
Oct 07, 2019 | 55.77 | 55.91 | 55.57 | 55.61 | 3,000 | +0.05(+0.10%) |
Oct 04, 2019 | 55.56 | 55.56 | 55.56 | 55.56 | 420 | +0.33(+0.60%) |
Oct 03, 2019 | 55.33 | 55.33 | 54.38 | 55.23 | 2,183 | -2.00(-3.50%) |
Oct 02, 2019 | 57.23 | 57.23 | 57.23 | 232 | +0.00(+0.00%) |