Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.50 | 55.54 | 53.02 | 54.44 | 472,300 | +0.98(+1.83%) |
Dec 30, 2019 | 55.97 | 56.32 | 52.20 | 53.46 | 851,033 | -2.57(-4.59%) |
Dec 27, 2019 | 56.95 | 57.32 | 55.14 | 56.03 | 725,700 | -0.75(-1.32%) |
Dec 26, 2019 | 55.40 | 57.03 | 55.26 | 56.78 | 348,078 | +1.36(+2.45%) |
Dec 24, 2019 | 54.50 | 55.73 | 54.25 | 55.42 | 313,400 | +1.34(+2.48%) |
Dec 23, 2019 | 53.87 | 54.70 | 53.21 | 54.08 | 865,365 | +0.91(+1.71%) |
Dec 20, 2019 | 52.48 | 53.50 | 52.00 | 53.17 | 725,100 | +0.65(+1.24%) |
Dec 19, 2019 | 52.38 | 53.07 | 51.71 | 52.52 | 663,914 | +0.39(+0.75%) |
Dec 18, 2019 | 53.12 | 53.21 | 51.68 | 52.13 | 583,109 | -0.99(-1.86%) |
Dec 17, 2019 | 56.90 | 57.33 | 52.91 | 53.12 | 1,124,950 | -2.01(-3.65%) |
Dec 16, 2019 | 53.05 | 55.47 | 52.93 | 55.13 | 879,501 | +2.68(+5.11%) |
Dec 13, 2019 | 51.00 | 52.52 | 50.90 | 52.45 | 682,300 | +1.44(+2.82%) |
Dec 12, 2019 | 51.12 | 52.23 | 50.42 | 51.01 | 485,605 | -0.34(-0.66%) |
Dec 11, 2019 | 54.16 | 54.27 | 51.30 | 51.35 | 911,475 | -2.55(-4.73%) |
Dec 10, 2019 | 53.00 | 54.63 | 52.65 | 53.90 | 536,926 | +0.95(+1.79%) |
Dec 09, 2019 | 55.10 | 55.42 | 52.80 | 52.95 | 787,532 | -1.90(-3.46%) |
Dec 06, 2019 | 55.01 | 57.03 | 54.05 | 54.85 | 1,250,700 | +1.09(+2.03%) |
Dec 05, 2019 | 54.11 | 54.41 | 52.54 | 53.76 | 744,796 | -0.26(-0.48%) |
Dec 04, 2019 | 53.92 | 54.88 | 53.50 | 54.02 | 622,176 | +0.26(+0.48%) |
Dec 03, 2019 | 54.52 | 55.25 | 53.38 | 53.76 | 663,885 | -1.48(-2.68%) |
Dec 02, 2019 | 57.82 | 58.19 | 55.24 | 55.24 | 550,213 | -2.08(-3.63%) |
Nov 29, 2019 | 57.22 | 58.41 | 56.75 | 57.32 | 219,500 | -0.33(-0.57%) |
Nov 27, 2019 | 57.27 | 58.00 | 56.20 | 57.65 | 529,400 | +0.65(+1.14%) |
Nov 26, 2019 | 57.72 | 57.72 | 56.30 | 57.00 | 683,845 | -0.40(-0.70%) |
Nov 25, 2019 | 56.65 | 57.93 | 54.83 | 57.40 | 1,430,256 | +0.90(+1.59%) |
Nov 22, 2019 | 55.24 | 56.61 | 54.01 | 56.50 | 1,293,400 | +2.62(+4.86%) |
Nov 21, 2019 | 52.90 | 53.91 | 52.50 | 53.88 | 754,191 | +1.18(+2.24%) |
Nov 20, 2019 | 51.49 | 53.13 | 51.23 | 52.70 | 688,495 | +1.14(+2.21%) |
Nov 19, 2019 | 52.00 | 52.84 | 51.09 | 51.56 | 601,852 | -0.03(-0.06%) |
Nov 18, 2019 | 50.91 | 51.82 | 50.17 | 51.59 | 864,022 | +0.51(+1.00%) |
Nov 15, 2019 | 49.52 | 51.50 | 48.96 | 51.08 | 890,800 | +2.06(+4.20%) |
Nov 14, 2019 | 48.62 | 49.78 | 48.17 | 49.02 | 642,965 | +0.50(+1.03%) |
Nov 13, 2019 | 48.43 | 49.01 | 47.05 | 48.52 | 507,276 | -0.50(-1.02%) |
Nov 12, 2019 | 47.85 | 49.52 | 47.50 | 49.02 | 458,824 | +1.11(+2.32%) |
Nov 11, 2019 | 47.86 | 48.25 | 46.88 | 47.91 | 435,928 | -0.42(-0.87%) |
Nov 08, 2019 | 46.00 | 48.37 | 45.85 | 48.33 | 567,400 | +2.32(+5.04%) |
Nov 07, 2019 | 45.99 | 47.15 | 45.59 | 46.01 | 481,594 | +0.67(+1.48%) |
Nov 06, 2019 | 46.88 | 47.04 | 45.16 | 45.34 | 351,250 | -1.62(-3.45%) |
Nov 05, 2019 | 47.22 | 48.44 | 46.41 | 46.96 | 396,649 | +0.06(+0.13%) |
Nov 04, 2019 | 47.61 | 47.83 | 45.29 | 46.90 | 745,972 | -0.38(-0.80%) |
Nov 01, 2019 | 46.11 | 47.79 | 46.04 | 47.28 | 387,700 | +1.36(+2.96%) |
Oct 31, 2019 | 45.00 | 46.20 | 44.05 | 45.92 | 437,669 | +0.69(+1.53%) |
Oct 30, 2019 | 46.76 | 46.76 | 45.10 | 45.23 | 323,454 | -1.72(-3.66%) |
Oct 29, 2019 | 47.76 | 47.85 | 46.82 | 46.95 | 299,640 | -0.86(-1.80%) |
Oct 28, 2019 | 47.22 | 48.36 | 46.31 | 47.81 | 764,248 | +1.04(+2.22%) |
Oct 25, 2019 | 45.29 | 47.70 | 45.29 | 46.77 | 426,300 | +1.24(+2.72%) |
Oct 24, 2019 | 47.12 | 47.71 | 45.18 | 45.53 | 405,231 | -1.48(-3.15%) |
Oct 23, 2019 | 45.64 | 47.87 | 45.25 | 47.01 | 432,132 | +0.92(+2.00%) |
Oct 22, 2019 | 45.55 | 46.64 | 45.23 | 46.09 | 419,072 | +1.02(+2.26%) |
Oct 21, 2019 | 45.08 | 45.45 | 44.05 | 45.07 | 556,472 | +0.10(+0.22%) |
Oct 18, 2019 | 44.35 | 46.16 | 44.03 | 44.97 | 699,200 | +0.25(+0.56%) |
Oct 17, 2019 | 44.37 | 44.98 | 43.73 | 44.72 | 389,126 | +0.46(+1.04%) |
Oct 16, 2019 | 44.19 | 44.82 | 43.66 | 44.26 | 319,140 | -0.37(-0.83%) |
Oct 15, 2019 | 43.39 | 45.06 | 43.31 | 44.63 | 388,002 | +1.51(+3.50%) |
Oct 14, 2019 | 43.01 | 44.00 | 42.22 | 43.12 | 482,004 | +0.11(+0.26%) |
Oct 11, 2019 | 42.23 | 43.23 | 41.02 | 43.01 | 623,400 | +1.30(+3.12%) |
Oct 10, 2019 | 41.61 | 42.35 | 41.32 | 41.71 | 515,927 | +0.15(+0.36%) |
Oct 09, 2019 | 41.00 | 41.92 | 41.00 | 41.56 | 463,236 | +0.70(+1.71%) |
Oct 08, 2019 | 41.48 | 42.17 | 39.78 | 40.86 | 484,890 | -1.04(-2.48%) |
Oct 07, 2019 | 43.04 | 43.51 | 41.77 | 41.90 | 562,349 | -1.34(-3.10%) |
Oct 04, 2019 | 44.00 | 44.19 | 42.54 | 43.24 | 590,400 | -0.47(-1.08%) |
Oct 03, 2019 | 41.91 | 43.73 | 41.45 | 43.71 | 843,152 | +1.54(+3.65%) |
Oct 02, 2019 | 41.04 | 42.38 | 40.25 | 42.17 | 533,553 | +0.76(+1.84%) |