Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.09 | 58.47 | 58.09 | 58.47 | 10,192 | +0.43(+0.74%) |
Dec 30, 2019 | 58.05 | 58.20 | 57.97 | 58.05 | 40,823 | -0.00(-0.00%) |
Dec 27, 2019 | 58.01 | 58.07 | 57.97 | 58.05 | 12,075 | +0.28(+0.49%) |
Dec 26, 2019 | 57.66 | 57.78 | 57.66 | 57.76 | 9,777 | +0.22(+0.39%) |
Dec 24, 2019 | 57.41 | 57.63 | 57.41 | 57.54 | 9,638 | +0.19(+0.34%) |
Dec 23, 2019 | 57.68 | 57.68 | 57.33 | 57.35 | 55,739 | -0.30(-0.51%) |
Dec 20, 2019 | 57.50 | 57.73 | 57.50 | 57.64 | 52,512 | +0.33(+0.58%) |
Dec 19, 2019 | 57.15 | 57.39 | 57.15 | 57.31 | 20,067 | +0.17(+0.29%) |
Dec 18, 2019 | 56.78 | 57.18 | 56.78 | 57.15 | 47,687 | +0.31(+0.55%) |
Dec 17, 2019 | 57.29 | 57.29 | 56.83 | 56.83 | 23,776 | -0.52(-0.91%) |
Dec 16, 2019 | 57.22 | 57.43 | 56.97 | 57.35 | 31,234 | +0.38(+0.67%) |
Dec 13, 2019 | 57.23 | 57.27 | 56.82 | 56.98 | 20,922 | +0.13(+0.23%) |
Dec 12, 2019 | 57.57 | 57.63 | 56.85 | 56.85 | 34,334 | -0.84(-1.45%) |
Dec 11, 2019 | 58.00 | 58.00 | 57.54 | 57.68 | 16,539 | -0.44(-0.76%) |
Dec 10, 2019 | 58.31 | 58.34 | 58.06 | 58.12 | 16,408 | -0.20(-0.35%) |
Dec 09, 2019 | 58.35 | 58.41 | 58.24 | 58.32 | 13,995 | -0.04(-0.06%) |
Dec 06, 2019 | 58.42 | 58.55 | 58.31 | 58.36 | 46,734 | +0.26(+0.44%) |
Dec 05, 2019 | 58.02 | 58.17 | 57.86 | 58.10 | 6,748 | +0.10(+0.17%) |
Dec 04, 2019 | 58.16 | 58.16 | 57.96 | 58.00 | 8,332 | +0.19(+0.33%) |
Dec 03, 2019 | 57.50 | 57.81 | 57.50 | 57.81 | 42,113 | +0.16(+0.28%) |
Dec 02, 2019 | 57.82 | 57.85 | 57.65 | 57.65 | 5,202 | -0.64(-1.11%) |
Nov 29, 2019 | 58.56 | 58.57 | 58.26 | 58.29 | 4,548 | -0.30(-0.51%) |
Nov 27, 2019 | 58.28 | 58.59 | 58.28 | 58.59 | 17,966 | +0.29(+0.50%) |
Nov 26, 2019 | 58.14 | 58.30 | 58.10 | 58.30 | 50,307 | +0.53(+0.91%) |
Nov 25, 2019 | 57.88 | 57.95 | 57.74 | 57.78 | 6,224 | +0.36(+0.62%) |
Nov 22, 2019 | 57.30 | 57.54 | 57.24 | 57.42 | 9,665 | -0.13(-0.23%) |
Nov 21, 2019 | 57.79 | 57.79 | 57.55 | 57.55 | 7,794 | -0.64(-1.10%) |
Nov 20, 2019 | 58.27 | 58.38 | 58.02 | 58.19 | 14,944 | -0.15(-0.26%) |
Nov 19, 2019 | 58.28 | 58.45 | 58.19 | 58.34 | 43,635 | +0.25(+0.42%) |
Nov 18, 2019 | 58.17 | 58.32 | 58.09 | 58.09 | 7,877 | +0.35(+0.61%) |
Nov 15, 2019 | 57.63 | 57.79 | 57.60 | 57.74 | 17,397 | +0.36(+0.63%) |
Nov 14, 2019 | 57.15 | 57.43 | 57.15 | 57.38 | 82,730 | +0.27(+0.47%) |
Nov 13, 2019 | 56.74 | 57.16 | 56.74 | 57.11 | 23,625 | +0.26(+0.46%) |
Nov 12, 2019 | 57.19 | 57.39 | 56.85 | 56.85 | 9,491 | -0.43(-0.75%) |
Nov 11, 2019 | 57.18 | 57.37 | 57.18 | 57.28 | 2,635 | -0.04(-0.07%) |
Nov 08, 2019 | 57.31 | 57.50 | 57.31 | 57.32 | 8,641 | -0.28(-0.49%) |
Nov 07, 2019 | 57.92 | 57.92 | 57.51 | 57.60 | 6,995 | -0.37(-0.64%) |
Nov 06, 2019 | 57.94 | 57.97 | 57.88 | 57.97 | 13,554 | +0.17(+0.29%) |
Nov 05, 2019 | 57.79 | 57.89 | 57.61 | 57.80 | 70,814 | -0.67(-1.15%) |
Nov 04, 2019 | 58.64 | 58.65 | 58.38 | 58.48 | 104,303 | -0.22(-0.38%) |
Nov 01, 2019 | 58.78 | 58.78 | 58.49 | 58.70 | 4,434 | +0.08(+0.13%) |
Oct 31, 2019 | 58.70 | 58.70 | 58.53 | 58.62 | 16,929 | +0.01(+0.02%) |
Oct 30, 2019 | 58.22 | 58.61 | 58.22 | 58.61 | 4,909 | +0.33(+0.56%) |
Oct 29, 2019 | 58.05 | 58.39 | 58.05 | 58.29 | 9,374 | +0.08(+0.14%) |
Oct 28, 2019 | 58.28 | 58.29 | 58.18 | 58.20 | 48,089 | -0.04(-0.07%) |
Oct 25, 2019 | 58.32 | 58.43 | 58.24 | 58.24 | 10,575 | -0.39(-0.67%) |
Oct 24, 2019 | 58.65 | 58.65 | 58.51 | 58.64 | 5,476 | -0.07(-0.11%) |
Oct 23, 2019 | 58.59 | 58.70 | 58.39 | 58.70 | 12,619 | +0.10(+0.17%) |
Oct 22, 2019 | 58.78 | 58.78 | 58.60 | 58.60 | 9,346 | -0.10(-0.17%) |
Oct 21, 2019 | 58.59 | 58.70 | 58.49 | 58.70 | 7,028 | +0.29(+0.50%) |
Oct 18, 2019 | 58.12 | 58.45 | 58.09 | 58.41 | 8,641 | +0.22(+0.38%) |
Oct 17, 2019 | 58.17 | 58.24 | 58.13 | 58.19 | 11,533 | +0.18(+0.31%) |
Oct 16, 2019 | 57.72 | 58.02 | 57.72 | 58.01 | 6,123 | +0.14(+0.25%) |
Oct 15, 2019 | 57.79 | 57.88 | 57.72 | 57.87 | 4,804 | +0.30(+0.53%) |
Oct 14, 2019 | 57.58 | 57.58 | 57.47 | 57.56 | 2,995 | -0.14(-0.25%) |
Oct 11, 2019 | 57.82 | 57.88 | 57.70 | 57.71 | 8,983 | +0.33(+0.57%) |
Oct 10, 2019 | 57.18 | 57.51 | 57.18 | 57.38 | 6,451 | -0.05(-0.09%) |
Oct 09, 2019 | 57.58 | 57.68 | 57.41 | 57.43 | 7,028 | +0.12(+0.21%) |
Oct 08, 2019 | 57.28 | 57.59 | 57.15 | 57.31 | 10,087 | -0.35(-0.61%) |
Oct 07, 2019 | 57.61 | 57.84 | 57.43 | 57.66 | 30,444 | +0.06(+0.10%) |
Oct 04, 2019 | 57.47 | 57.60 | 57.41 | 57.60 | 4,662 | +0.28(+0.49%) |
Oct 03, 2019 | 56.91 | 57.32 | 56.86 | 57.32 | 4,829 | +0.51(+0.89%) |
Oct 02, 2019 | 56.84 | 56.92 | 56.62 | 56.82 | 12,476 | -0.13(-0.24%) |