Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.73 | 53.73 | 53.73 | 0 | -0.48(-0.89%) | |
Dec 30, 2019 | 55.29 | 55.29 | 54.21 | 54.21 | 31,850 | -1.14(-2.06%) |
Dec 27, 2019 | 55.57 | 55.69 | 55.00 | 55.35 | 28,926 | -0.17(-0.31%) |
Dec 24, 2019 | 55.52 | 55.52 | 55.52 | 0 | -0.05(-0.09%) | |
Dec 23, 2019 | 54.75 | 55.69 | 54.64 | 55.57 | 78,960 | +1.13(+2.08%) |
Dec 20, 2019 | 54.62 | 54.62 | 54.35 | 54.44 | 118,990 | -0.06(-0.11%) |
Dec 19, 2019 | 54.45 | 54.64 | 54.20 | 54.50 | 149,649 | +0.03(+0.06%) |
Dec 18, 2019 | 53.31 | 54.65 | 53.12 | 54.47 | 68,195 | +0.85(+1.59%) |
Dec 17, 2019 | 54.83 | 54.99 | 53.31 | 53.62 | 67,194 | -0.81(-1.49%) |
Dec 16, 2019 | 53.60 | 54.47 | 53.60 | 54.43 | 18,147 | +0.84(+1.57%) |
Dec 13, 2019 | 53.08 | 53.94 | 52.69 | 53.59 | 28,501 | +0.64(+1.21%) |
Dec 12, 2019 | 53.73 | 54.28 | 52.74 | 52.95 | 66,332 | -0.72(-1.34%) |
Dec 11, 2019 | 53.87 | 54.23 | 53.51 | 53.67 | 22,407 | -0.18(-0.33%) |
Dec 10, 2019 | 55.07 | 55.28 | 53.62 | 53.85 | 43,947 | -1.18(-2.14%) |
Dec 09, 2019 | 55.00 | 55.26 | 54.77 | 55.03 | 69,191 | -0.04(-0.07%) |
Dec 06, 2019 | 55.77 | 55.90 | 54.56 | 55.07 | 34,919 | -0.48(-0.86%) |
Dec 05, 2019 | 55.54 | 55.69 | 54.95 | 55.55 | 35,581 | +0.48(+0.87%) |
Dec 04, 2019 | 55.06 | 55.48 | 55.04 | 55.07 | 18,060 | -0.10(-0.18%) |
Dec 03, 2019 | 55.31 | 55.54 | 54.55 | 55.17 | 33,415 | -0.11(-0.20%) |
Dec 02, 2019 | 55.94 | 55.94 | 55.23 | 55.28 | 19,278 | -0.26(-0.47%) |
Nov 29, 2019 | 55.22 | 55.87 | 55.10 | 55.54 | 24,879 | -0.01(-0.02%) |
Nov 28, 2019 | 55.45 | 55.89 | 55.31 | 55.55 | 47,280 | +0.04(+0.07%) |
Nov 27, 2019 | 55.22 | 55.61 | 55.07 | 55.51 | 56,665 | +0.08(+0.14%) |
Nov 26, 2019 | 55.36 | 55.79 | 55.07 | 55.43 | 46,274 | -0.02(-0.04%) |
Nov 25, 2019 | 55.46 | 55.60 | 54.97 | 55.45 | 29,455 | +0.14(+0.25%) |
Nov 22, 2019 | 55.73 | 55.83 | 55.20 | 55.31 | 101,941 | -0.42(-0.75%) |
Nov 21, 2019 | 55.09 | 55.78 | 55.09 | 55.73 | 30,304 | +0.64(+1.16%) |
Nov 20, 2019 | 55.00 | 55.95 | 54.77 | 55.09 | 41,196 | +0.09(+0.16%) |
Nov 19, 2019 | 55.36 | 55.36 | 54.58 | 55.00 | 53,832 | -0.27(-0.49%) |
Nov 18, 2019 | 54.70 | 55.58 | 53.92 | 55.27 | 74,971 | +0.57(+1.04%) |
Nov 15, 2019 | 53.61 | 55.20 | 53.61 | 54.70 | 106,526 | +1.12(+2.09%) |
Nov 14, 2019 | 53.43 | 53.87 | 53.42 | 53.58 | 106,087 | +0.21(+0.39%) |
Nov 13, 2019 | 53.25 | 53.53 | 53.12 | 53.37 | 23,467 | +0.09(+0.17%) |
Nov 12, 2019 | 53.49 | 53.67 | 53.28 | 53.28 | 42,637 | -0.18(-0.34%) |
Nov 11, 2019 | 53.29 | 53.58 | 52.95 | 53.46 | 29,741 | +0.09(+0.17%) |
Nov 08, 2019 | 53.99 | 53.99 | 53.00 | 53.37 | 48,878 | -0.43(-0.80%) |
Nov 07, 2019 | 52.47 | 53.80 | 52.16 | 53.80 | 27,624 | +1.28(+2.44%) |
Nov 06, 2019 | 52.75 | 52.80 | 51.70 | 52.52 | 57,182 | +0.07(+0.13%) |
Nov 05, 2019 | 52.54 | 52.71 | 52.10 | 52.45 | 51,821 | -0.08(-0.15%) |
Nov 04, 2019 | 51.86 | 52.62 | 51.80 | 52.53 | 50,006 | +0.68(+1.31%) |
Nov 01, 2019 | 51.80 | 52.55 | 51.59 | 51.85 | 91,171 | +0.38(+0.74%) |
Oct 31, 2019 | 52.54 | 52.54 | 51.30 | 51.47 | 46,986 | -1.12(-2.13%) |
Oct 30, 2019 | 52.43 | 52.65 | 52.09 | 52.59 | 25,313 | +0.11(+0.21%) |
Oct 29, 2019 | 51.66 | 52.50 | 51.60 | 52.48 | 59,889 | +0.59(+1.14%) |
Oct 28, 2019 | 51.68 | 52.10 | 51.52 | 51.89 | 44,246 | +0.20(+0.39%) |
Oct 25, 2019 | 51.18 | 51.83 | 50.82 | 51.69 | 18,630 | +0.38(+0.74%) |
Oct 24, 2019 | 51.73 | 51.73 | 51.25 | 51.31 | 20,366 | -0.42(-0.81%) |
Oct 23, 2019 | 51.99 | 52.06 | 51.31 | 51.73 | 20,922 | -0.26(-0.50%) |
Oct 22, 2019 | 51.95 | 52.15 | 51.68 | 51.99 | 166,720 | +0.18(+0.35%) |
Oct 21, 2019 | 51.70 | 52.00 | 51.64 | 51.81 | 27,976 | +0.09(+0.17%) |
Oct 18, 2019 | 51.91 | 51.91 | 51.65 | 51.72 | 18,097 | -0.06(-0.12%) |
Oct 17, 2019 | 51.28 | 51.89 | 51.18 | 51.78 | 60,128 | +0.66(+1.29%) |
Oct 16, 2019 | 51.30 | 51.59 | 51.12 | 51.12 | 37,825 | -0.10(-0.20%) |
Oct 15, 2019 | 51.13 | 51.84 | 50.95 | 51.22 | 22,720 | +0.03(+0.06%) |
Oct 11, 2019 | 51.19 | 51.19 | 51.19 | 0 | +0.04(+0.08%) | |
Oct 10, 2019 | 51.14 | 51.58 | 50.82 | 51.15 | 20,750 | -0.01(-0.02%) |
Oct 09, 2019 | 51.18 | 51.47 | 51.11 | 51.16 | 27,458 | +0.16(+0.31%) |
Oct 08, 2019 | 51.51 | 51.62 | 50.71 | 51.00 | 54,417 | -0.57(-1.11%) |
Oct 07, 2019 | 50.70 | 51.71 | 50.50 | 51.57 | 42,816 | +0.88(+1.74%) |
Oct 04, 2019 | 51.30 | 51.68 | 50.42 | 50.69 | 45,103 | -0.52(-1.02%) |
Oct 03, 2019 | 51.05 | 51.40 | 50.19 | 51.21 | 57,084 | +0.27(+0.53%) |
Oct 02, 2019 | 51.71 | 51.71 | 50.35 | 50.94 | 53,282 | -0.76(-1.47%) |