Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.04 | 52.67 | 51.74 | 52.26 | 100,400 | +0.16(+0.31%) |
Dec 30, 2019 | 52.42 | 52.42 | 51.26 | 52.10 | 55,631 | -0.46(-0.88%) |
Dec 27, 2019 | 53.87 | 53.87 | 52.30 | 52.56 | 41,100 | -1.19(-2.21%) |
Dec 26, 2019 | 54.16 | 54.36 | 53.34 | 53.75 | 38,068 | -0.40(-0.74%) |
Dec 24, 2019 | 54.00 | 54.47 | 53.78 | 54.15 | 38,400 | +0.16(+0.30%) |
Dec 23, 2019 | 53.12 | 54.81 | 52.75 | 53.99 | 54,319 | +1.09(+2.06%) |
Dec 20, 2019 | 54.14 | 54.14 | 52.56 | 52.90 | 505,600 | -1.41(-2.60%) |
Dec 19, 2019 | 54.40 | 54.94 | 53.30 | 54.31 | 75,156 | -0.09(-0.17%) |
Dec 18, 2019 | 55.43 | 55.77 | 54.34 | 54.40 | 92,661 | -1.04(-1.88%) |
Dec 17, 2019 | 55.81 | 56.00 | 54.90 | 55.44 | 52,682 | -0.36(-0.65%) |
Dec 16, 2019 | 55.71 | 56.31 | 55.33 | 55.80 | 72,568 | +0.35(+0.63%) |
Dec 13, 2019 | 55.16 | 55.87 | 54.85 | 55.45 | 53,800 | +0.32(+0.58%) |
Dec 12, 2019 | 55.92 | 56.15 | 55.07 | 55.13 | 57,565 | -0.83(-1.48%) |
Dec 11, 2019 | 56.42 | 56.44 | 55.70 | 55.96 | 39,521 | -0.47(-0.83%) |
Dec 10, 2019 | 57.09 | 57.50 | 56.13 | 56.43 | 52,977 | -0.87(-1.52%) |
Dec 09, 2019 | 56.85 | 57.89 | 56.85 | 57.30 | 57,920 | +0.21(+0.37%) |
Dec 06, 2019 | 56.45 | 57.40 | 56.10 | 57.09 | 63,300 | +1.02(+1.82%) |
Dec 05, 2019 | 55.67 | 56.46 | 55.40 | 56.07 | 75,441 | +0.50(+0.90%) |
Dec 04, 2019 | 55.50 | 56.00 | 55.20 | 55.57 | 78,496 | +0.22(+0.40%) |
Dec 03, 2019 | 54.47 | 55.40 | 54.08 | 55.35 | 100,889 | +0.32(+0.58%) |
Dec 02, 2019 | 55.74 | 55.74 | 54.35 | 55.03 | 66,750 | -0.57(-1.03%) |
Nov 29, 2019 | 55.78 | 56.17 | 54.88 | 55.60 | 36,300 | -0.29(-0.52%) |
Nov 27, 2019 | 55.97 | 56.67 | 55.59 | 55.89 | 73,600 | +0.15(+0.27%) |
Nov 26, 2019 | 56.06 | 57.05 | 55.57 | 55.74 | 66,068 | -0.12(-0.21%) |
Nov 25, 2019 | 55.51 | 56.69 | 55.39 | 55.86 | 107,169 | +0.33(+0.59%) |
Nov 22, 2019 | 56.29 | 56.60 | 55.48 | 55.53 | 34,800 | -0.56(-1.00%) |
Nov 21, 2019 | 57.49 | 57.49 | 56.00 | 56.09 | 59,457 | -1.25(-2.18%) |
Nov 20, 2019 | 57.77 | 58.84 | 56.76 | 57.34 | 64,972 | -1.02(-1.75%) |
Nov 19, 2019 | 57.65 | 59.32 | 56.91 | 58.36 | 65,354 | +1.00(+1.74%) |
Nov 18, 2019 | 57.07 | 57.83 | 56.46 | 57.36 | 96,324 | +0.42(+0.74%) |
Nov 15, 2019 | 58.36 | 58.36 | 56.93 | 56.94 | 65,000 | -0.95(-1.64%) |
Nov 14, 2019 | 58.48 | 58.56 | 57.03 | 57.89 | 67,195 | -0.45(-0.77%) |
Nov 13, 2019 | 58.56 | 58.58 | 57.43 | 58.34 | 64,034 | -0.42(-0.71%) |
Nov 12, 2019 | 59.57 | 59.90 | 58.66 | 58.76 | 63,395 | -0.81(-1.36%) |
Nov 11, 2019 | 59.55 | 59.77 | 58.23 | 59.57 | 101,630 | +0.16(+0.27%) |
Nov 08, 2019 | 57.00 | 60.00 | 55.88 | 59.41 | 252,900 | +4.48(+8.16%) |
Nov 07, 2019 | 53.75 | 55.00 | 52.56 | 54.93 | 83,102 | +1.62(+3.04%) |
Nov 06, 2019 | 54.37 | 54.45 | 53.16 | 53.31 | 77,720 | -1.51(-2.75%) |
Nov 05, 2019 | 54.21 | 54.96 | 53.31 | 54.82 | 89,010 | +0.84(+1.56%) |
Nov 04, 2019 | 53.50 | 54.19 | 53.18 | 53.98 | 114,579 | +0.26(+0.48%) |
Nov 01, 2019 | 52.31 | 54.04 | 51.65 | 53.72 | 64,400 | +1.60(+3.07%) |
Oct 31, 2019 | 51.91 | 52.25 | 51.10 | 52.12 | 78,249 | +0.15(+0.29%) |
Oct 30, 2019 | 52.78 | 52.78 | 50.72 | 51.97 | 51,426 | -0.92(-1.74%) |
Oct 29, 2019 | 51.46 | 53.04 | 51.46 | 52.89 | 74,482 | +1.53(+2.98%) |
Oct 28, 2019 | 50.19 | 52.31 | 50.16 | 51.36 | 72,366 | +1.36(+2.72%) |
Oct 25, 2019 | 49.00 | 50.17 | 48.95 | 50.00 | 31,700 | +0.94(+1.92%) |
Oct 24, 2019 | 49.32 | 49.59 | 48.11 | 49.06 | 62,365 | -0.14(-0.28%) |
Oct 23, 2019 | 50.15 | 50.15 | 48.94 | 49.20 | 67,253 | -0.82(-1.64%) |
Oct 22, 2019 | 50.97 | 51.14 | 49.91 | 50.02 | 54,985 | -0.85(-1.67%) |
Oct 21, 2019 | 52.22 | 52.61 | 50.57 | 50.87 | 70,582 | -0.80(-1.55%) |
Oct 18, 2019 | 52.37 | 52.71 | 51.28 | 51.67 | 52,100 | -0.97(-1.84%) |
Oct 17, 2019 | 52.07 | 53.03 | 52.02 | 52.64 | 65,588 | +0.62(+1.19%) |
Oct 16, 2019 | 50.07 | 52.15 | 49.94 | 52.02 | 74,967 | +1.81(+3.60%) |
Oct 15, 2019 | 48.66 | 50.49 | 48.66 | 50.21 | 85,915 | +1.45(+2.97%) |
Oct 14, 2019 | 48.42 | 49.25 | 48.28 | 48.76 | 88,305 | +0.04(+0.08%) |
Oct 11, 2019 | 48.34 | 49.61 | 48.34 | 48.72 | 68,400 | +0.82(+1.71%) |
Oct 10, 2019 | 48.81 | 48.81 | 47.50 | 47.90 | 67,798 | -0.62(-1.28%) |
Oct 09, 2019 | 47.38 | 48.67 | 47.14 | 48.52 | 103,537 | +1.16(+2.45%) |
Oct 08, 2019 | 48.11 | 48.94 | 47.22 | 47.36 | 70,838 | -1.28(-2.63%) |
Oct 07, 2019 | 48.93 | 49.30 | 48.00 | 48.64 | 91,873 | +0.07(+0.14%) |
Oct 04, 2019 | 49.22 | 50.65 | 47.71 | 48.57 | 93,400 | -0.68(-1.38%) |
Oct 03, 2019 | 48.05 | 49.37 | 46.81 | 49.25 | 85,054 | +1.11(+2.31%) |
Oct 02, 2019 | 49.19 | 49.52 | 47.80 | 48.14 | 76,329 | -1.37(-2.77%) |