Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.19 | 56.26 | 56.19 | 56.22 | 108,357 | -0.02(-0.03%) |
Dec 30, 2019 | 56.19 | 56.24 | 56.19 | 56.24 | 151,953 | -0.01(-0.02%) |
Dec 27, 2019 | 56.20 | 56.26 | 56.19 | 56.25 | 90,388 | +0.06(+0.10%) |
Dec 26, 2019 | 56.15 | 56.22 | 56.15 | 56.20 | 154,199 | -0.00(-0.01%) |
Dec 24, 2019 | 56.15 | 56.22 | 56.15 | 56.20 | 63,054 | +0.04(+0.07%) |
Dec 23, 2019 | 56.14 | 56.17 | 56.12 | 56.16 | 103,201 | +0.02(+0.03%) |
Dec 20, 2019 | 56.14 | 56.16 | 56.12 | 56.14 | 100,625 | -0.06(-0.11%) |
Dec 19, 2019 | 56.13 | 56.21 | 56.13 | 56.21 | 90,082 | +0.01(+0.01%) |
Dec 18, 2019 | 56.19 | 56.20 | 56.16 | 56.20 | 105,189 | +0.04(+0.07%) |
Dec 17, 2019 | 56.14 | 56.20 | 56.12 | 56.16 | 97,623 | +0.04(+0.07%) |
Dec 16, 2019 | 56.19 | 56.19 | 56.11 | 56.13 | 266,482 | -0.08(-0.15%) |
Dec 13, 2019 | 56.17 | 56.24 | 56.11 | 56.21 | 79,078 | +0.07(+0.13%) |
Dec 12, 2019 | 56.19 | 56.21 | 56.12 | 56.14 | 81,575 | -0.06(-0.10%) |
Dec 11, 2019 | 56.16 | 56.23 | 56.16 | 56.19 | 51,897 | +0.06(+0.10%) |
Dec 10, 2019 | 56.12 | 56.14 | 56.09 | 56.13 | 89,751 | +0.01(+0.01%) |
Dec 09, 2019 | 56.12 | 56.15 | 56.11 | 56.13 | 57,434 | +0.05(+0.10%) |
Dec 06, 2019 | 56.04 | 56.10 | 56.04 | 56.07 | 72,533 | -0.04(-0.07%) |
Dec 05, 2019 | 56.09 | 56.13 | 56.08 | 56.11 | 40,389 | +0.02(+0.03%) |
Dec 04, 2019 | 56.09 | 56.14 | 56.08 | 56.09 | 88,379 | -0.03(-0.05%) |
Dec 03, 2019 | 56.12 | 56.18 | 56.06 | 56.12 | 113,333 | +0.12(+0.22%) |
Dec 02, 2019 | 55.95 | 56.02 | 55.95 | 56.00 | 93,507 | -0.07(-0.13%) |
Nov 29, 2019 | 56.09 | 56.09 | 56.06 | 56.07 | 18,792 | -0.02(-0.03%) |
Nov 27, 2019 | 56.02 | 56.11 | 56.02 | 56.09 | 82,160 | +0.02(+0.03%) |
Nov 26, 2019 | 55.97 | 56.08 | 55.97 | 56.07 | 282,603 | +0.11(+0.20%) |
Nov 25, 2019 | 55.90 | 56.02 | 55.90 | 55.96 | 96,600 | +0.05(+0.08%) |
Nov 22, 2019 | 56.00 | 56.00 | 55.91 | 55.91 | 66,427 | +0.01(+0.02%) |
Nov 21, 2019 | 55.85 | 55.94 | 55.85 | 55.91 | 77,320 | -0.09(-0.16%) |
Nov 20, 2019 | 55.91 | 56.00 | 55.91 | 55.99 | 112,982 | +0.11(+0.20%) |
Nov 19, 2019 | 55.84 | 55.88 | 55.80 | 55.88 | 167,249 | +0.04(+0.07%) |
Nov 18, 2019 | 55.77 | 55.85 | 55.77 | 55.84 | 108,191 | +0.07(+0.13%) |
Nov 15, 2019 | 55.74 | 55.84 | 55.74 | 55.77 | 63,914 | -0.05(-0.08%) |
Nov 14, 2019 | 55.80 | 55.85 | 55.76 | 55.81 | 78,843 | +0.20(+0.36%) |
Nov 13, 2019 | 55.65 | 55.76 | 55.62 | 55.62 | 78,872 | -0.05(-0.09%) |
Nov 12, 2019 | 55.67 | 55.68 | 55.58 | 55.67 | 40,905 | -0.01(-0.02%) |
Nov 11, 2019 | 55.62 | 55.68 | 55.62 | 55.68 | 40,121 | +0.04(+0.07%) |
Nov 08, 2019 | 55.68 | 55.68 | 55.58 | 55.64 | 81,833 | -0.01(-0.02%) |
Nov 07, 2019 | 55.76 | 55.83 | 55.59 | 55.65 | 134,490 | -0.16(-0.28%) |
Nov 06, 2019 | 55.80 | 55.82 | 55.78 | 55.80 | 72,923 | -0.01(-0.02%) |
Nov 05, 2019 | 55.82 | 55.85 | 55.77 | 55.81 | 87,553 | -0.15(-0.26%) |
Nov 04, 2019 | 55.97 | 55.98 | 55.93 | 55.96 | 66,036 | -0.04(-0.07%) |
Nov 01, 2019 | 56.02 | 56.03 | 55.97 | 56.00 | 93,195 | +0.00(+0.00%) |
Oct 31, 2019 | 55.99 | 56.01 | 55.93 | 56.00 | 73,573 | +0.12(+0.21%) |
Oct 30, 2019 | 55.80 | 55.89 | 55.79 | 55.88 | 57,806 | +0.10(+0.18%) |
Oct 29, 2019 | 55.74 | 55.81 | 55.74 | 55.78 | 66,813 | -0.02(-0.03%) |
Oct 28, 2019 | 55.74 | 55.82 | 55.70 | 55.79 | 148,403 | +0.05(+0.10%) |
Oct 25, 2019 | 55.75 | 55.81 | 55.74 | 55.74 | 79,560 | -0.07(-0.13%) |
Oct 24, 2019 | 55.75 | 55.85 | 55.75 | 55.81 | 84,567 | -0.02(-0.03%) |
Oct 23, 2019 | 55.76 | 55.86 | 55.76 | 55.83 | 56,203 | +0.08(+0.15%) |
Oct 22, 2019 | 55.76 | 55.82 | 55.74 | 55.75 | 60,605 | -0.05(-0.09%) |
Oct 21, 2019 | 55.78 | 55.83 | 55.77 | 55.80 | 43,577 | -0.12(-0.22%) |
Oct 18, 2019 | 55.90 | 55.92 | 55.85 | 55.92 | 65,224 | +0.05(+0.09%) |
Oct 17, 2019 | 55.92 | 55.92 | 55.84 | 55.87 | 100,653 | -0.09(-0.15%) |
Oct 16, 2019 | 55.96 | 56.05 | 55.93 | 55.96 | 110,849 | -0.13(-0.23%) |
Oct 15, 2019 | 56.07 | 56.09 | 55.92 | 56.09 | 153,224 | -0.02(-0.03%) |
Oct 14, 2019 | 55.98 | 56.12 | 55.98 | 56.11 | 44,366 | +0.17(+0.31%) |
Oct 11, 2019 | 56.15 | 56.15 | 55.93 | 55.93 | 54,608 | -0.29(-0.52%) |
Oct 10, 2019 | 56.22 | 56.26 | 56.20 | 56.22 | 61,322 | -0.10(-0.18%) |
Oct 09, 2019 | 56.27 | 56.32 | 56.23 | 56.32 | 57,589 | +0.02(+0.03%) |
Oct 08, 2019 | 56.13 | 56.33 | 56.13 | 56.31 | 67,338 | +0.18(+0.32%) |
Oct 07, 2019 | 56.18 | 56.18 | 56.12 | 56.12 | 67,516 | -0.01(-0.02%) |
Oct 04, 2019 | 56.11 | 56.20 | 56.11 | 56.13 | 78,356 | -0.05(-0.08%) |
Oct 03, 2019 | 56.11 | 56.19 | 56.10 | 56.18 | 73,168 | +0.19(+0.34%) |
Oct 02, 2019 | 56.00 | 56.01 | 55.93 | 55.99 | 70,596 | +0.08(+0.15%) |