Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.13 | 56.13 | 55.77 | 55.88 | 600 | -0.48(-0.86%) |
Dec 30, 2019 | 56.49 | 56.49 | 53.71 | 56.36 | 3,452 | -0.04(-0.08%) |
Dec 27, 2019 | 56.50 | 56.82 | 56.40 | 56.40 | 3,700 | -0.80(-1.40%) |
Dec 26, 2019 | 57.29 | 57.32 | 57.21 | 57.21 | 2,307 | -0.46(-0.80%) |
Dec 24, 2019 | 57.17 | 57.67 | 57.15 | 57.67 | 1,000 | +0.04(+0.07%) |
Dec 23, 2019 | 57.91 | 57.97 | 57.57 | 57.62 | 3,788 | -0.49(-0.84%) |
Dec 20, 2019 | 58.07 | 58.12 | 58.07 | 58.11 | 1,800 | -0.16(-0.28%) |
Dec 19, 2019 | 58.62 | 58.62 | 58.26 | 58.28 | 484 | -0.47(-0.80%) |
Dec 18, 2019 | 59.02 | 59.02 | 58.42 | 58.75 | 1,044 | -0.17(-0.28%) |
Dec 17, 2019 | 58.92 | 58.92 | 58.91 | 58.91 | 479 | +0.72(+1.23%) |
Dec 16, 2019 | 58.13 | 58.19 | 58.10 | 58.19 | 1,232 | -0.28(-0.47%) |
Dec 13, 2019 | 58.51 | 58.51 | 58.31 | 58.47 | 800 | +0.60(+1.04%) |
Dec 12, 2019 | 57.87 | 57.87 | 57.87 | 57.87 | 253 | -0.50(-0.85%) |
Dec 11, 2019 | 58.36 | 58.36 | 58.36 | 58.36 | 237 | -1.18(-1.98%) |
Dec 10, 2019 | 59.54 | 59.54 | 59.54 | 59.54 | 63 | +0.31(+0.53%) |
Dec 09, 2019 | 59.23 | 59.23 | 59.23 | 59.23 | 48 | +0.16(+0.26%) |
Dec 06, 2019 | 59.14 | 59.14 | 59.07 | 59.07 | 100 | -0.10(-0.16%) |
Dec 05, 2019 | 59.24 | 59.24 | 59.17 | 59.17 | 629 | +0.34(+0.58%) |
Dec 04, 2019 | 58.82 | 58.86 | 58.82 | 58.83 | 281 | -0.11(-0.18%) |
Dec 03, 2019 | 58.89 | 59.06 | 58.53 | 58.94 | 4,242 | -0.33(-0.56%) |
Dec 02, 2019 | 59.34 | 59.38 | 59.25 | 59.27 | 727 | -1.11(-1.85%) |
Nov 29, 2019 | 60.41 | 60.41 | 60.35 | 60.38 | 700 | +0.24(+0.40%) |
Nov 27, 2019 | 59.41 | 60.15 | 59.41 | 60.15 | 300 | +0.08(+0.14%) |
Nov 26, 2019 | 60.04 | 60.06 | 60.04 | 60.06 | 153 | -0.06(-0.10%) |
Nov 25, 2019 | 60.12 | 60.12 | 60.12 | 60.12 | 82 | +0.13(+0.22%) |
Nov 22, 2019 | 59.99 | 59.99 | 59.99 | 59.99 | 100 | +0.01(+0.01%) |
Nov 21, 2019 | 59.99 | 59.99 | 59.99 | 59.99 | 39 | +0.18(+0.30%) |
Nov 20, 2019 | 59.81 | 59.81 | 59.81 | 59.81 | 46 | +0.50(+0.85%) |
Nov 19, 2019 | 59.30 | 59.30 | 59.30 | 59.30 | 23 | -0.22(-0.36%) |
Nov 18, 2019 | 59.80 | 59.80 | 59.26 | 59.52 | 2,808 | +0.06(+0.09%) |
Nov 15, 2019 | 59.46 | 59.46 | 59.46 | 59.46 | 100 | -0.52(-0.87%) |
Nov 14, 2019 | 60.03 | 60.22 | 59.98 | 59.98 | 917 | +0.89(+1.51%) |
Nov 13, 2019 | 59.23 | 59.23 | 59.09 | 59.09 | 299 | +0.10(+0.18%) |
Nov 12, 2019 | 59.07 | 59.07 | 58.91 | 58.99 | 579 | +0.19(+0.32%) |
Nov 11, 2019 | 58.80 | 58.80 | 58.80 | 58.80 | 86 | +0.08(+0.14%) |
Nov 08, 2019 | 58.61 | 58.72 | 58.61 | 58.72 | 200 | +0.77(+1.33%) |
Nov 07, 2019 | 58.00 | 58.00 | 57.95 | 57.95 | 233 | -0.32(-0.55%) |
Nov 06, 2019 | 58.40 | 58.40 | 58.27 | 58.27 | 180 | +0.05(+0.08%) |
Nov 05, 2019 | 58.40 | 58.40 | 58.23 | 58.23 | 214 | -0.11(-0.19%) |
Nov 04, 2019 | 57.75 | 58.35 | 57.75 | 58.33 | 987 | +0.50(+0.86%) |
Nov 01, 2019 | 57.84 | 57.84 | 57.84 | 57.84 | 100 | -0.32(-0.55%) |
Oct 31, 2019 | 58.03 | 58.17 | 58.02 | 58.16 | 1,335 | -0.02(-0.04%) |
Oct 30, 2019 | 58.68 | 58.68 | 58.18 | 58.18 | 544 | -0.36(-0.61%) |
Oct 29, 2019 | 58.55 | 58.59 | 58.54 | 58.54 | 234 | -0.42(-0.71%) |
Oct 28, 2019 | 59.03 | 59.03 | 58.96 | 58.96 | 521 | -0.22(-0.38%) |
Oct 25, 2019 | 59.26 | 59.26 | 59.16 | 59.18 | 800 | -0.15(-0.25%) |
Oct 24, 2019 | 59.10 | 59.33 | 59.10 | 59.33 | 2,142 | +0.59(+1.00%) |
Oct 23, 2019 | 58.75 | 58.75 | 58.75 | 58.75 | 90 | +0.07(+0.12%) |
Oct 22, 2019 | 58.60 | 58.68 | 58.60 | 58.68 | 724 | +0.21(+0.35%) |
Oct 21, 2019 | 58.60 | 58.60 | 58.47 | 58.47 | 500 | -0.25(-0.42%) |
Oct 18, 2019 | 58.80 | 58.82 | 58.72 | 58.72 | 300 | -0.49(-0.82%) |
Oct 17, 2019 | 59.08 | 59.24 | 59.08 | 59.21 | 758 | -1.17(-1.94%) |
Oct 16, 2019 | 60.38 | 60.38 | 60.38 | 60.38 | 125 | -0.27(-0.44%) |
Oct 15, 2019 | 60.65 | 60.65 | 60.65 | 60.65 | 228 | +0.57(+0.94%) |
Oct 14, 2019 | 60.30 | 60.30 | 60.02 | 60.08 | 477 | +0.43(+0.71%) |
Oct 11, 2019 | 59.50 | 59.66 | 59.49 | 59.66 | 5,400 | -0.66(-1.09%) |
Oct 10, 2019 | 60.31 | 60.32 | 60.09 | 60.32 | 995 | -0.70(-1.14%) |
Oct 09, 2019 | 60.81 | 61.01 | 60.81 | 61.01 | 415 | +0.13(+0.22%) |
Oct 08, 2019 | 61.16 | 61.16 | 60.64 | 60.88 | 17,898 | +0.04(+0.06%) |
Oct 07, 2019 | 60.20 | 60.84 | 60.11 | 60.84 | 8,896 | +0.73(+1.21%) |
Oct 04, 2019 | 60.05 | 60.24 | 60.05 | 60.11 | 2,200 | -0.52(-0.86%) |
Oct 03, 2019 | 61.05 | 61.05 | 60.49 | 60.63 | 1,969 | -0.60(-0.98%) |
Oct 02, 2019 | 61.24 | 61.50 | 61.23 | 61.23 | 2,399 | -0.02(-0.04%) |