Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.70 | 54.70 | 54.35 | 54.48 | 34,600 | +0.12(+0.22%) |
Dec 30, 2019 | 55.30 | 55.30 | 54.36 | 54.36 | 50,671 | -1.11(-2.00%) |
Dec 27, 2019 | 55.93 | 55.98 | 55.47 | 55.47 | 35,000 | +0.27(+0.49%) |
Dec 26, 2019 | 55.17 | 55.29 | 54.93 | 55.20 | 23,063 | +0.19(+0.35%) |
Dec 24, 2019 | 54.96 | 55.30 | 54.87 | 55.01 | 11,700 | -0.17(-0.31%) |
Dec 23, 2019 | 54.68 | 55.30 | 54.66 | 55.18 | 43,336 | -0.06(-0.11%) |
Dec 20, 2019 | 55.21 | 55.40 | 55.11 | 55.24 | 47,800 | -0.30(-0.54%) |
Dec 19, 2019 | 54.97 | 55.58 | 54.83 | 55.54 | 25,489 | -0.27(-0.48%) |
Dec 18, 2019 | 56.17 | 56.24 | 55.77 | 55.81 | 32,172 | -0.90(-1.59%) |
Dec 17, 2019 | 56.88 | 57.06 | 56.70 | 56.71 | 47,203 | +0.06(+0.11%) |
Dec 16, 2019 | 56.66 | 56.80 | 56.52 | 56.65 | 52,250 | +0.36(+0.64%) |
Dec 13, 2019 | 56.67 | 57.01 | 56.12 | 56.29 | 34,000 | +0.54(+0.97%) |
Dec 12, 2019 | 54.97 | 55.78 | 54.88 | 55.75 | 38,981 | +0.67(+1.21%) |
Dec 11, 2019 | 54.73 | 55.15 | 54.73 | 55.08 | 39,169 | +1.12(+2.08%) |
Dec 10, 2019 | 53.82 | 54.20 | 53.59 | 53.96 | 35,635 | -0.04(-0.07%) |
Dec 09, 2019 | 54.52 | 54.52 | 54.00 | 54.00 | 28,378 | -0.66(-1.21%) |
Dec 06, 2019 | 54.58 | 54.74 | 54.40 | 54.66 | 28,700 | -0.22(-0.40%) |
Dec 05, 2019 | 55.03 | 55.03 | 54.60 | 54.88 | 56,751 | -0.15(-0.27%) |
Dec 04, 2019 | 54.94 | 55.07 | 54.88 | 55.03 | 39,731 | +0.03(+0.05%) |
Dec 03, 2019 | 54.57 | 55.02 | 54.45 | 55.00 | 29,785 | -0.37(-0.67%) |
Dec 02, 2019 | 55.81 | 55.81 | 55.20 | 55.37 | 31,531 | -0.94(-1.67%) |
Nov 29, 2019 | 56.64 | 56.70 | 56.30 | 56.31 | 24,500 | -1.43(-2.48%) |
Nov 27, 2019 | 57.74 | 57.88 | 57.60 | 57.74 | 17,300 | -0.19(-0.33%) |
Nov 26, 2019 | 57.78 | 57.96 | 57.61 | 57.93 | 22,425 | -0.08(-0.14%) |
Nov 25, 2019 | 57.95 | 58.38 | 57.92 | 58.01 | 29,033 | +0.55(+0.96%) |
Nov 22, 2019 | 57.41 | 57.56 | 57.35 | 57.46 | 26,500 | +0.89(+1.57%) |
Nov 21, 2019 | 56.87 | 56.90 | 56.16 | 56.57 | 29,355 | +1.42(+2.57%) |
Nov 20, 2019 | 55.53 | 55.79 | 55.10 | 55.15 | 33,077 | -0.15(-0.27%) |
Nov 19, 2019 | 56.05 | 56.05 | 55.30 | 55.30 | 35,353 | +0.03(+0.05%) |
Nov 18, 2019 | 55.34 | 55.65 | 55.14 | 55.27 | 53,199 | -0.58(-1.04%) |
Nov 15, 2019 | 56.07 | 56.24 | 55.81 | 55.85 | 38,500 | -0.51(-0.90%) |
Nov 14, 2019 | 56.94 | 57.01 | 56.11 | 56.36 | 77,560 | -2.54(-4.31%) |
Nov 13, 2019 | 58.62 | 58.97 | 58.62 | 58.90 | 28,520 | -0.25(-0.42%) |
Nov 12, 2019 | 59.27 | 59.46 | 59.00 | 59.15 | 36,454 | +0.01(+0.02%) |
Nov 11, 2019 | 58.84 | 59.17 | 58.84 | 59.14 | 20,300 | +0.08(+0.14%) |
Nov 08, 2019 | 59.06 | 59.10 | 58.82 | 59.06 | 53,900 | -0.36(-0.61%) |
Nov 07, 2019 | 59.51 | 59.56 | 59.26 | 59.42 | 38,096 | +1.40(+2.41%) |
Nov 06, 2019 | 58.29 | 58.56 | 57.93 | 58.02 | 56,524 | -0.48(-0.82%) |
Nov 05, 2019 | 58.53 | 59.10 | 58.28 | 58.50 | 40,697 | -0.10(-0.17%) |
Nov 04, 2019 | 59.91 | 60.00 | 58.60 | 58.60 | 86,099 | -0.23(-0.40%) |
Nov 01, 2019 | 58.96 | 59.18 | 58.77 | 58.84 | 62,000 | +0.48(+0.81%) |
Oct 31, 2019 | 58.55 | 58.60 | 58.26 | 58.36 | 17,482 | -0.86(-1.45%) |
Oct 30, 2019 | 58.97 | 59.30 | 58.70 | 59.22 | 78,437 | -0.31(-0.52%) |
Oct 29, 2019 | 59.34 | 59.67 | 59.25 | 59.53 | 58,803 | +0.09(+0.15%) |
Oct 28, 2019 | 59.64 | 59.80 | 59.25 | 59.44 | 57,188 | +0.99(+1.69%) |
Oct 25, 2019 | 58.83 | 59.13 | 58.26 | 58.45 | 92,200 | +0.80(+1.39%) |
Oct 24, 2019 | 58.32 | 58.34 | 57.29 | 57.65 | 74,305 | +1.60(+2.85%) |
Oct 23, 2019 | 55.65 | 56.15 | 55.47 | 56.05 | 78,602 | +1.32(+2.41%) |
Oct 22, 2019 | 55.17 | 55.35 | 54.68 | 54.73 | 34,679 | +0.00(+0.00%) |
Oct 21, 2019 | 55.19 | 55.19 | 54.68 | 54.73 | 37,516 | +0.53(+0.98%) |
Oct 18, 2019 | 54.27 | 54.30 | 53.85 | 54.20 | 25,200 | +0.55(+1.03%) |
Oct 17, 2019 | 55.04 | 55.13 | 53.65 | 53.65 | 54,010 | -0.32(-0.60%) |
Oct 16, 2019 | 53.95 | 54.14 | 53.75 | 53.97 | 42,213 | +0.96(+1.82%) |
Oct 15, 2019 | 52.33 | 53.41 | 52.27 | 53.01 | 40,784 | +1.16(+2.24%) |
Oct 14, 2019 | 51.72 | 51.96 | 51.70 | 51.85 | 22,209 | +0.05(+0.10%) |
Oct 11, 2019 | 51.57 | 52.08 | 51.47 | 51.80 | 65,300 | +1.84(+3.68%) |
Oct 10, 2019 | 49.48 | 50.13 | 49.48 | 49.96 | 15,718 | +1.05(+2.15%) |
Oct 09, 2019 | 49.03 | 49.15 | 48.67 | 48.91 | 34,030 | +1.25(+2.62%) |
Oct 08, 2019 | 47.51 | 47.94 | 47.33 | 47.66 | 37,852 | -0.40(-0.83%) |
Oct 07, 2019 | 48.02 | 48.32 | 47.93 | 48.06 | 35,254 | -0.28(-0.58%) |
Oct 04, 2019 | 47.74 | 48.34 | 47.69 | 48.34 | 17,700 | -0.18(-0.37%) |
Oct 03, 2019 | 48.40 | 48.61 | 47.86 | 48.52 | 26,846 | +0.23(+0.48%) |
Oct 02, 2019 | 48.66 | 48.99 | 48.02 | 48.29 | 84,195 | -0.92(-1.87%) |