Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.14 | 60.14 | 59.98 | 60.04 | 1,500 | -0.23(-0.38%) |
Dec 30, 2019 | 60.32 | 60.40 | 60.17 | 60.27 | 3,800 | -0.01(-0.02%) |
Dec 27, 2019 | 60.12 | 60.28 | 60.12 | 60.28 | 2,500 | +0.48(+0.81%) |
Dec 26, 2019 | 59.83 | 59.90 | 59.80 | 59.80 | 2,719 | +0.18(+0.30%) |
Dec 24, 2019 | 59.59 | 59.62 | 59.59 | 59.62 | 500 | -0.43(-0.72%) |
Dec 23, 2019 | 60.11 | 60.14 | 60.03 | 60.05 | 4,466 | -0.15(-0.25%) |
Dec 20, 2019 | 60.30 | 60.30 | 60.20 | 60.20 | 2,200 | -0.01(-0.01%) |
Dec 19, 2019 | 59.82 | 60.25 | 59.82 | 60.20 | 2,002 | -0.02(-0.04%) |
Dec 18, 2019 | 60.20 | 60.23 | 60.20 | 60.23 | 512 | +0.21(+0.35%) |
Dec 17, 2019 | 59.68 | 60.08 | 59.68 | 60.02 | 4,050 | +0.49(+0.82%) |
Dec 16, 2019 | 59.62 | 59.70 | 59.53 | 59.53 | 1,658 | +0.42(+0.71%) |
Dec 13, 2019 | 59.11 | 59.14 | 59.09 | 59.10 | 1,900 | +0.00(+0.01%) |
Dec 12, 2019 | 58.78 | 59.10 | 58.37 | 59.10 | 1,961 | +0.95(+1.63%) |
Dec 11, 2019 | 57.75 | 58.20 | 57.75 | 58.15 | 5,376 | +0.76(+1.32%) |
Dec 10, 2019 | 57.38 | 57.48 | 57.25 | 57.39 | 1,550 | -0.09(-0.16%) |
Dec 09, 2019 | 57.60 | 57.66 | 57.48 | 57.48 | 1,546 | -0.30(-0.51%) |
Dec 06, 2019 | 57.80 | 57.90 | 57.72 | 57.78 | 5,400 | +0.09(+0.15%) |
Dec 05, 2019 | 57.67 | 57.73 | 57.48 | 57.69 | 4,487 | +0.13(+0.22%) |
Dec 04, 2019 | 57.41 | 57.60 | 57.41 | 57.56 | 2,990 | +0.18(+0.31%) |
Dec 03, 2019 | 57.06 | 57.50 | 57.00 | 57.39 | 3,697 | +0.04(+0.07%) |
Dec 02, 2019 | 57.35 | 57.37 | 57.35 | 57.35 | 953 | +0.02(+0.03%) |
Nov 29, 2019 | 57.40 | 57.60 | 57.26 | 57.33 | 2,500 | -0.65(-1.12%) |
Nov 27, 2019 | 57.86 | 58.10 | 57.86 | 57.98 | 2,100 | -0.02(-0.03%) |
Nov 26, 2019 | 57.97 | 57.99 | 57.84 | 57.99 | 3,710 | -0.35(-0.60%) |
Nov 25, 2019 | 58.02 | 58.41 | 58.02 | 58.34 | 1,379 | +0.32(+0.56%) |
Nov 22, 2019 | 58.13 | 58.13 | 58.02 | 58.02 | 1,600 | -0.44(-0.75%) |
Nov 21, 2019 | 58.46 | 58.46 | 58.46 | 58.46 | 95 | -0.09(-0.16%) |
Nov 20, 2019 | 58.63 | 58.64 | 58.49 | 58.55 | 678 | +0.05(+0.09%) |
Nov 19, 2019 | 58.71 | 58.71 | 58.42 | 58.50 | 2,818 | +0.38(+0.65%) |
Nov 18, 2019 | 58.24 | 58.24 | 58.12 | 58.12 | 1,770 | -0.20(-0.35%) |
Nov 15, 2019 | 58.45 | 58.45 | 58.33 | 58.33 | 700 | +0.28(+0.48%) |
Nov 14, 2019 | 58.12 | 58.12 | 58.02 | 58.05 | 1,103 | +0.05(+0.09%) |
Nov 13, 2019 | 57.97 | 58.14 | 57.83 | 57.99 | 997 | -0.19(-0.32%) |
Nov 12, 2019 | 58.65 | 58.65 | 58.16 | 58.18 | 2,803 | -0.49(-0.83%) |
Nov 11, 2019 | 58.61 | 58.67 | 58.61 | 58.67 | 402 | -0.52(-0.87%) |
Nov 08, 2019 | 59.37 | 59.37 | 59.16 | 59.18 | 900 | -0.59(-0.99%) |
Nov 07, 2019 | 60.05 | 60.05 | 59.77 | 59.77 | 1,278 | +0.48(+0.82%) |
Nov 06, 2019 | 59.30 | 59.32 | 59.29 | 59.29 | 614 | -0.13(-0.21%) |
Nov 05, 2019 | 59.31 | 59.44 | 59.20 | 59.41 | 1,083 | +0.45(+0.76%) |
Nov 04, 2019 | 59.01 | 59.01 | 58.96 | 58.96 | 408 | +0.38(+0.64%) |
Nov 01, 2019 | 58.42 | 58.61 | 58.42 | 58.58 | 900 | +0.60(+1.04%) |
Oct 31, 2019 | 58.05 | 58.05 | 57.98 | 57.98 | 506 | -0.29(-0.50%) |
Oct 30, 2019 | 57.93 | 58.27 | 57.93 | 58.27 | 331 | -0.18(-0.31%) |
Oct 29, 2019 | 58.50 | 58.56 | 58.40 | 58.45 | 484 | -0.09(-0.15%) |
Oct 28, 2019 | 58.38 | 58.61 | 58.38 | 58.54 | 1,187 | +0.28(+0.48%) |
Oct 25, 2019 | 56.76 | 58.26 | 56.76 | 58.26 | 1,700 | +0.36(+0.61%) |
Oct 24, 2019 | 57.92 | 57.92 | 57.90 | 57.90 | 320 | +0.05(+0.09%) |
Oct 23, 2019 | 57.83 | 57.95 | 57.83 | 57.85 | 493 | -0.08(-0.14%) |
Oct 22, 2019 | 58.05 | 58.05 | 57.93 | 57.93 | 669 | +0.20(+0.34%) |
Oct 21, 2019 | 57.65 | 57.73 | 57.65 | 57.73 | 395 | +0.34(+0.59%) |
Oct 18, 2019 | 57.41 | 57.41 | 57.40 | 57.40 | 700 | -0.15(-0.27%) |
Oct 17, 2019 | 57.65 | 57.65 | 57.55 | 57.55 | 551 | +0.31(+0.54%) |
Oct 16, 2019 | 57.18 | 57.24 | 57.18 | 57.24 | 252 | +0.10(+0.18%) |
Oct 15, 2019 | 57.20 | 57.20 | 57.09 | 57.13 | 1,195 | +0.27(+0.47%) |
Oct 14, 2019 | 56.94 | 56.96 | 56.86 | 56.86 | 1,970 | -0.08(-0.14%) |
Oct 11, 2019 | 57.00 | 57.02 | 56.87 | 56.94 | 800 | +0.82(+1.46%) |
Oct 10, 2019 | 56.30 | 56.30 | 56.13 | 56.13 | 424 | +0.56(+1.01%) |
Oct 09, 2019 | 55.54 | 55.56 | 55.54 | 55.56 | 606 | +0.41(+0.75%) |
Oct 08, 2019 | 55.10 | 55.34 | 55.10 | 55.15 | 1,380 | -0.57(-1.02%) |
Oct 07, 2019 | 55.77 | 55.82 | 55.72 | 55.72 | 481 | -0.25(-0.45%) |
Oct 04, 2019 | 55.68 | 55.98 | 55.67 | 55.98 | 600 | +0.50(+0.90%) |
Oct 03, 2019 | 55.18 | 55.48 | 55.18 | 55.48 | 616 | +0.54(+0.97%) |
Oct 02, 2019 | 54.91 | 54.94 | 54.63 | 54.94 | 6,104 | -0.26(-0.47%) |