Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.06 | 53.20 | 52.55 | 52.62 | 12,300 | -0.43(-0.80%) |
Dec 30, 2019 | 52.20 | 53.05 | 52.11 | 53.05 | 10,303 | +0.60(+1.15%) |
Dec 27, 2019 | 52.41 | 52.74 | 52.17 | 52.45 | 26,035 | -0.48(-0.90%) |
Dec 26, 2019 | 53.67 | 53.67 | 52.86 | 52.93 | 19,171 | -1.21(-2.23%) |
Dec 24, 2019 | 53.92 | 54.18 | 53.92 | 54.13 | 9,942 | +0.07(+0.13%) |
Dec 23, 2019 | 54.20 | 54.39 | 54.06 | 54.06 | 16,147 | +0.07(+0.13%) |
Dec 20, 2019 | 54.13 | 54.13 | 53.74 | 53.99 | 20,130 | -0.48(-0.87%) |
Dec 19, 2019 | 54.81 | 54.81 | 54.45 | 54.47 | 8,133 | +0.34(+0.62%) |
Dec 18, 2019 | 54.07 | 54.35 | 54.07 | 54.13 | 11,063 | -0.37(-0.69%) |
Dec 17, 2019 | 54.75 | 54.89 | 54.29 | 54.51 | 21,322 | -1.54(-2.74%) |
Dec 16, 2019 | 56.21 | 56.21 | 55.84 | 56.04 | 24,121 | -1.35(-2.36%) |
Dec 13, 2019 | 56.48 | 57.43 | 55.39 | 57.40 | 45,600 | +0.38(+0.67%) |
Dec 12, 2019 | 59.24 | 59.24 | 56.85 | 57.02 | 75,886 | -2.21(-3.73%) |
Dec 11, 2019 | 60.08 | 60.09 | 58.96 | 59.23 | 25,830 | -2.22(-3.61%) |
Dec 10, 2019 | 61.64 | 61.68 | 61.25 | 61.45 | 17,867 | -0.50(-0.80%) |
Dec 09, 2019 | 61.30 | 61.96 | 61.12 | 61.94 | 11,333 | +0.50(+0.81%) |
Dec 06, 2019 | 61.01 | 61.45 | 61.01 | 61.45 | 21,773 | -0.94(-1.51%) |
Dec 05, 2019 | 62.31 | 62.53 | 62.12 | 62.39 | 15,365 | -0.03(-0.05%) |
Dec 04, 2019 | 62.29 | 62.49 | 62.24 | 62.42 | 20,120 | -0.66(-1.04%) |
Dec 03, 2019 | 63.41 | 64.04 | 63.07 | 63.08 | 33,204 | +0.85(+1.37%) |
Dec 02, 2019 | 61.76 | 62.43 | 61.76 | 62.23 | 25,803 | -0.01(-0.02%) |
Nov 29, 2019 | 62.38 | 62.51 | 62.05 | 62.24 | 29,270 | +3.07(+5.20%) |
Nov 27, 2019 | 59.43 | 59.43 | 59.00 | 59.16 | 5,751 | +0.05(+0.09%) |
Nov 26, 2019 | 59.56 | 59.80 | 58.95 | 59.11 | 12,750 | -0.16(-0.26%) |
Nov 25, 2019 | 60.02 | 60.02 | 59.13 | 59.27 | 24,582 | -2.06(-3.37%) |
Nov 22, 2019 | 61.13 | 61.64 | 61.02 | 61.33 | 15,508 | +0.15(+0.25%) |
Nov 21, 2019 | 61.67 | 61.88 | 61.15 | 61.18 | 21,973 | +0.25(+0.42%) |
Nov 20, 2019 | 60.52 | 61.36 | 60.32 | 60.92 | 24,869 | +0.64(+1.07%) |
Nov 19, 2019 | 59.86 | 60.51 | 59.71 | 60.28 | 26,708 | -1.22(-1.98%) |
Nov 18, 2019 | 61.38 | 61.51 | 61.08 | 61.50 | 48,171 | -0.44(-0.71%) |
Nov 15, 2019 | 62.12 | 62.25 | 61.76 | 61.94 | 27,832 | -0.22(-0.36%) |
Nov 14, 2019 | 62.31 | 62.85 | 62.10 | 62.16 | 25,732 | +0.41(+0.66%) |
Nov 13, 2019 | 61.98 | 62.14 | 61.47 | 61.75 | 57,263 | +1.54(+2.55%) |
Nov 12, 2019 | 59.77 | 60.37 | 59.54 | 60.21 | 22,252 | +0.90(+1.51%) |
Nov 11, 2019 | 60.08 | 60.08 | 59.17 | 59.32 | 22,645 | +1.99(+3.46%) |
Nov 08, 2019 | 57.21 | 57.76 | 57.04 | 57.33 | 28,141 | +0.77(+1.36%) |
Nov 07, 2019 | 56.47 | 56.72 | 56.01 | 56.56 | 33,040 | -0.96(-1.68%) |
Nov 06, 2019 | 57.06 | 57.53 | 56.82 | 57.52 | 34,402 | +0.23(+0.41%) |
Nov 05, 2019 | 57.41 | 57.63 | 57.17 | 57.29 | 26,312 | -0.73(-1.26%) |
Nov 04, 2019 | 57.56 | 58.16 | 57.49 | 58.02 | 36,856 | -1.37(-2.31%) |
Nov 01, 2019 | 60.10 | 60.10 | 59.32 | 59.39 | 64,601 | -2.59(-4.18%) |
Oct 31, 2019 | 61.63 | 62.57 | 61.60 | 61.98 | 32,834 | +0.54(+0.87%) |
Oct 30, 2019 | 62.20 | 62.41 | 61.28 | 61.45 | 48,475 | +0.46(+0.75%) |
Oct 29, 2019 | 61.29 | 61.29 | 60.81 | 60.99 | 40,607 | +1.14(+1.91%) |
Oct 28, 2019 | 60.05 | 60.05 | 59.44 | 59.85 | 41,154 | -1.17(-1.92%) |
Oct 25, 2019 | 61.75 | 61.82 | 60.86 | 61.02 | 51,865 | -0.74(-1.20%) |
Oct 24, 2019 | 61.52 | 61.90 | 61.42 | 61.76 | 31,769 | +0.08(+0.13%) |
Oct 23, 2019 | 62.14 | 62.25 | 61.57 | 61.68 | 31,828 | +0.39(+0.64%) |
Oct 22, 2019 | 61.14 | 61.37 | 61.04 | 61.29 | 28,612 | +0.92(+1.52%) |
Oct 21, 2019 | 60.55 | 60.93 | 60.36 | 60.38 | 26,770 | -1.35(-2.19%) |
Oct 18, 2019 | 61.11 | 61.73 | 60.80 | 61.73 | 50,427 | +1.25(+2.06%) |
Oct 17, 2019 | 60.17 | 60.61 | 60.16 | 60.48 | 27,253 | -0.47(-0.77%) |
Oct 16, 2019 | 61.10 | 61.30 | 60.70 | 60.95 | 37,034 | +0.01(+0.02%) |
Oct 15, 2019 | 61.34 | 61.49 | 60.44 | 60.94 | 30,133 | -1.01(-1.63%) |
Oct 14, 2019 | 61.48 | 62.06 | 61.38 | 61.95 | 39,524 | +0.45(+0.73%) |
Oct 11, 2019 | 60.89 | 61.81 | 60.40 | 61.51 | 188,976 | -1.85(-2.92%) |
Oct 10, 2019 | 64.20 | 64.27 | 63.04 | 63.36 | 57,298 | -1.59(-2.44%) |
Oct 09, 2019 | 64.82 | 65.13 | 64.35 | 64.94 | 55,748 | -1.81(-2.71%) |
Oct 08, 2019 | 66.14 | 66.79 | 65.71 | 66.75 | 72,603 | +0.89(+1.35%) |
Oct 07, 2019 | 65.68 | 66.00 | 65.11 | 65.87 | 66,182 | +0.91(+1.39%) |
Oct 04, 2019 | 65.66 | 66.14 | 64.91 | 64.96 | 59,260 | +0.11(+0.17%) |
Oct 03, 2019 | 65.47 | 65.95 | 64.73 | 64.86 | 68,440 | -2.02(-3.01%) |
Oct 02, 2019 | 66.95 | 67.47 | 66.68 | 66.87 | 60,471 | -0.15(-0.22%) |