Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.94 | 58.51 | 57.94 | 58.49 | 156,000 | +0.46(+0.79%) |
Dec 30, 2019 | 57.94 | 58.13 | 57.78 | 58.03 | 174,074 | -0.01(-0.02%) |
Dec 27, 2019 | 57.92 | 58.14 | 57.83 | 58.05 | 137,000 | +0.20(+0.35%) |
Dec 26, 2019 | 57.53 | 57.84 | 57.51 | 57.84 | 91,228 | +0.35(+0.61%) |
Dec 24, 2019 | 57.52 | 57.65 | 57.26 | 57.49 | 88,000 | +0.14(+0.24%) |
Dec 23, 2019 | 57.70 | 57.88 | 57.28 | 57.35 | 243,680 | -0.30(-0.53%) |
Dec 20, 2019 | 57.47 | 57.88 | 57.47 | 57.66 | 327,000 | +0.27(+0.47%) |
Dec 19, 2019 | 56.75 | 57.39 | 56.75 | 57.39 | 397,078 | +0.57(+1.00%) |
Dec 18, 2019 | 56.20 | 56.98 | 56.20 | 56.82 | 241,536 | +0.57(+1.01%) |
Dec 17, 2019 | 57.06 | 57.28 | 56.16 | 56.25 | 518,726 | -0.66(-1.15%) |
Dec 16, 2019 | 56.67 | 57.02 | 56.17 | 56.91 | 271,220 | -0.05(-0.08%) |
Dec 13, 2019 | 56.93 | 57.19 | 56.46 | 56.95 | 324,600 | +0.08(+0.14%) |
Dec 12, 2019 | 57.83 | 57.94 | 56.74 | 56.87 | 434,508 | -0.88(-1.52%) |
Dec 11, 2019 | 58.53 | 58.53 | 57.52 | 57.75 | 154,486 | -0.66(-1.12%) |
Dec 10, 2019 | 58.77 | 58.88 | 58.23 | 58.41 | 90,206 | -0.30(-0.50%) |
Dec 09, 2019 | 58.63 | 58.81 | 58.39 | 58.70 | 142,604 | +0.10(+0.16%) |
Dec 06, 2019 | 58.60 | 58.91 | 58.59 | 58.60 | 159,200 | +0.02(+0.04%) |
Dec 05, 2019 | 58.45 | 58.58 | 58.25 | 58.58 | 193,784 | +0.00(+0.00%) |
Dec 04, 2019 | 58.16 | 58.74 | 58.16 | 58.58 | 223,538 | +0.34(+0.58%) |
Dec 03, 2019 | 57.79 | 58.41 | 57.79 | 58.24 | 394,240 | +0.32(+0.56%) |
Dec 02, 2019 | 58.82 | 58.82 | 57.91 | 57.92 | 390,152 | -0.95(-1.62%) |
Nov 29, 2019 | 59.05 | 59.35 | 58.88 | 58.88 | 255,200 | -0.27(-0.46%) |
Nov 27, 2019 | 58.77 | 59.16 | 58.64 | 59.15 | 84,200 | +0.31(+0.53%) |
Nov 26, 2019 | 58.17 | 58.85 | 58.17 | 58.84 | 116,714 | +0.80(+1.37%) |
Nov 25, 2019 | 58.12 | 58.51 | 58.02 | 58.05 | 103,056 | +0.05(+0.08%) |
Nov 22, 2019 | 58.23 | 58.73 | 57.69 | 58.00 | 67,000 | -0.18(-0.31%) |
Nov 21, 2019 | 58.84 | 58.84 | 58.17 | 58.18 | 118,132 | -0.85(-1.44%) |
Nov 20, 2019 | 59.20 | 59.21 | 58.73 | 59.03 | 107,968 | -0.09(-0.15%) |
Nov 19, 2019 | 59.00 | 59.25 | 58.87 | 59.12 | 125,364 | +0.21(+0.36%) |
Nov 18, 2019 | 58.55 | 59.17 | 58.55 | 58.91 | 145,552 | +0.28(+0.48%) |
Nov 15, 2019 | 58.30 | 58.62 | 58.27 | 58.62 | 164,200 | +0.31(+0.53%) |
Nov 14, 2019 | 58.02 | 58.34 | 58.02 | 58.31 | 189,648 | +0.46(+0.80%) |
Nov 13, 2019 | 57.28 | 57.98 | 57.28 | 57.85 | 205,258 | +0.61(+1.07%) |
Nov 12, 2019 | 57.62 | 58.09 | 57.17 | 57.24 | 242,214 | -0.44(-0.75%) |
Nov 11, 2019 | 57.48 | 57.88 | 57.48 | 57.68 | 169,340 | +0.12(+0.22%) |
Nov 08, 2019 | 57.53 | 57.91 | 57.41 | 57.55 | 164,600 | -0.12(-0.20%) |
Nov 07, 2019 | 58.14 | 58.14 | 57.45 | 57.67 | 178,724 | -0.63(-1.08%) |
Nov 06, 2019 | 58.15 | 58.48 | 58.12 | 58.30 | 182,812 | +0.23(+0.40%) |
Nov 05, 2019 | 58.92 | 58.92 | 57.77 | 58.07 | 233,462 | -0.99(-1.68%) |
Nov 04, 2019 | 59.70 | 59.86 | 58.96 | 59.06 | 141,996 | -0.58(-0.97%) |
Nov 01, 2019 | 59.87 | 60.14 | 59.12 | 59.65 | 201,600 | -0.23(-0.39%) |
Oct 31, 2019 | 60.10 | 60.48 | 59.67 | 59.88 | 119,762 | -0.18(-0.31%) |
Oct 30, 2019 | 59.77 | 60.07 | 59.27 | 60.06 | 213,364 | +0.40(+0.67%) |
Oct 29, 2019 | 59.59 | 60.05 | 59.53 | 59.66 | 155,142 | +0.10(+0.17%) |
Oct 28, 2019 | 60.02 | 60.02 | 59.45 | 59.56 | 164,078 | -0.62(-1.03%) |
Oct 25, 2019 | 60.89 | 60.89 | 60.05 | 60.19 | 124,000 | -0.74(-1.21%) |
Oct 24, 2019 | 61.12 | 61.12 | 60.70 | 60.92 | 148,196 | -0.09(-0.14%) |
Oct 23, 2019 | 61.00 | 61.11 | 60.50 | 61.01 | 182,690 | +0.13(+0.22%) |
Oct 22, 2019 | 61.20 | 61.54 | 60.83 | 60.88 | 135,710 | -0.17(-0.28%) |
Oct 21, 2019 | 60.74 | 61.06 | 60.49 | 61.05 | 1,004,736 | +0.40(+0.66%) |
Oct 18, 2019 | 60.19 | 60.70 | 60.10 | 60.65 | 208,800 | +0.47(+0.77%) |
Oct 17, 2019 | 60.03 | 60.30 | 60.03 | 60.18 | 89,578 | +0.25(+0.42%) |
Oct 16, 2019 | 59.99 | 59.99 | 59.54 | 59.93 | 220,088 | -0.06(-0.10%) |
Oct 15, 2019 | 59.88 | 60.02 | 59.50 | 59.99 | 76,658 | +0.11(+0.18%) |
Oct 14, 2019 | 59.91 | 60.18 | 59.67 | 59.88 | 124,344 | +0.08(+0.13%) |
Oct 11, 2019 | 60.31 | 60.32 | 59.80 | 59.80 | 295,400 | -0.20(-0.33%) |
Oct 10, 2019 | 59.83 | 60.15 | 59.65 | 60.00 | 99,158 | +0.06(+0.11%) |
Oct 09, 2019 | 59.99 | 60.33 | 59.80 | 59.94 | 147,734 | +0.22(+0.37%) |
Oct 08, 2019 | 60.03 | 60.23 | 59.48 | 59.72 | 199,606 | -0.32(-0.53%) |
Oct 07, 2019 | 60.23 | 60.33 | 59.86 | 60.03 | 192,206 | -0.23(-0.38%) |
Oct 04, 2019 | 59.95 | 60.30 | 59.95 | 60.27 | 155,400 | +0.38(+0.63%) |
Oct 03, 2019 | 59.16 | 60.03 | 59.14 | 59.88 | 261,674 | +0.74(+1.26%) |
Oct 02, 2019 | 59.30 | 59.48 | 58.87 | 59.14 | 158,990 | -0.28(-0.48%) |