Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.29 | 58.96 | 58.13 | 58.19 | 207,752 | -0.38(-0.64%) |
Dec 30, 2019 | 58.38 | 58.94 | 58.07 | 58.56 | 133,431 | +0.16(+0.27%) |
Dec 27, 2019 | 58.39 | 58.62 | 58.11 | 58.40 | 93,919 | +0.14(+0.24%) |
Dec 26, 2019 | 58.26 | 58.38 | 57.90 | 58.26 | 49,472 | +0.10(+0.18%) |
Dec 24, 2019 | 58.43 | 58.43 | 58.06 | 58.16 | 40,996 | -0.28(-0.48%) |
Dec 23, 2019 | 58.19 | 58.47 | 57.88 | 58.44 | 103,432 | +0.33(+0.57%) |
Dec 20, 2019 | 58.07 | 58.54 | 57.79 | 58.11 | 650,090 | +0.34(+0.59%) |
Dec 19, 2019 | 58.29 | 58.29 | 57.59 | 57.77 | 120,145 | -0.56(-0.97%) |
Dec 18, 2019 | 58.46 | 58.46 | 57.81 | 58.34 | 109,150 | +0.11(+0.19%) |
Dec 17, 2019 | 58.42 | 58.60 | 57.47 | 58.22 | 221,397 | -0.09(-0.16%) |
Dec 16, 2019 | 59.14 | 59.19 | 57.99 | 58.32 | 206,557 | -0.20(-0.34%) |
Dec 13, 2019 | 58.37 | 58.95 | 57.96 | 58.52 | 216,909 | -0.21(-0.35%) |
Dec 12, 2019 | 57.62 | 59.29 | 57.12 | 58.72 | 170,535 | +1.03(+1.79%) |
Dec 11, 2019 | 57.38 | 57.82 | 57.09 | 57.69 | 165,007 | +0.38(+0.66%) |
Dec 10, 2019 | 57.07 | 57.32 | 56.56 | 57.31 | 241,510 | +0.23(+0.41%) |
Dec 09, 2019 | 57.10 | 57.72 | 56.98 | 57.08 | 209,802 | -0.42(-0.73%) |
Dec 06, 2019 | 57.11 | 57.71 | 56.86 | 57.50 | 174,315 | +1.20(+2.14%) |
Dec 05, 2019 | 55.71 | 56.42 | 55.71 | 56.30 | 149,538 | +0.70(+1.27%) |
Dec 04, 2019 | 55.62 | 56.25 | 55.48 | 55.59 | 185,788 | +0.29(+0.53%) |
Dec 03, 2019 | 55.13 | 55.36 | 54.61 | 55.30 | 216,079 | -0.54(-0.96%) |
Dec 02, 2019 | 55.74 | 56.43 | 55.44 | 55.84 | 205,060 | +0.25(+0.46%) |
Nov 29, 2019 | 56.71 | 56.71 | 55.47 | 55.59 | 113,832 | -1.41(-2.47%) |
Nov 27, 2019 | 56.78 | 57.40 | 56.56 | 56.99 | 148,014 | +0.10(+0.18%) |
Nov 26, 2019 | 56.44 | 57.18 | 56.11 | 56.89 | 129,233 | +0.24(+0.43%) |
Nov 25, 2019 | 56.08 | 57.07 | 56.00 | 56.65 | 160,362 | +0.80(+1.43%) |
Nov 22, 2019 | 55.30 | 55.92 | 55.10 | 55.85 | 128,125 | +0.77(+1.39%) |
Nov 21, 2019 | 55.00 | 55.19 | 54.39 | 55.08 | 145,840 | +0.45(+0.82%) |
Nov 20, 2019 | 54.47 | 55.25 | 54.32 | 54.63 | 240,825 | -0.14(-0.26%) |
Nov 19, 2019 | 55.26 | 55.86 | 54.77 | 54.77 | 157,856 | -0.49(-0.88%) |
Nov 18, 2019 | 55.71 | 55.83 | 55.12 | 55.26 | 150,523 | -0.76(-1.35%) |
Nov 15, 2019 | 56.55 | 56.55 | 55.68 | 56.02 | 773,345 | -0.03(-0.05%) |
Nov 14, 2019 | 56.19 | 56.23 | 55.74 | 56.04 | 231,634 | -0.15(-0.27%) |
Nov 13, 2019 | 55.79 | 56.44 | 55.32 | 56.19 | 225,630 | -0.22(-0.38%) |
Nov 12, 2019 | 56.72 | 56.72 | 55.95 | 56.41 | 185,046 | -0.21(-0.36%) |
Nov 11, 2019 | 56.02 | 56.84 | 55.87 | 56.62 | 164,831 | +0.00(+0.00%) |
Nov 08, 2019 | 56.34 | 56.91 | 55.87 | 56.62 | 216,212 | -0.02(-0.03%) |
Nov 07, 2019 | 57.90 | 58.25 | 56.49 | 56.63 | 251,934 | -0.68(-1.19%) |
Nov 06, 2019 | 56.90 | 57.63 | 56.46 | 57.32 | 209,035 | +0.19(+0.33%) |
Nov 05, 2019 | 57.53 | 57.90 | 57.09 | 57.13 | 337,458 | -0.04(-0.07%) |
Nov 04, 2019 | 56.88 | 57.55 | 56.52 | 57.17 | 285,259 | +0.72(+1.28%) |
Nov 01, 2019 | 55.21 | 56.53 | 54.79 | 56.45 | 317,431 | +1.70(+3.11%) |
Oct 31, 2019 | 54.22 | 54.98 | 53.68 | 54.74 | 399,961 | +0.38(+0.71%) |
Oct 30, 2019 | 54.48 | 54.72 | 53.97 | 54.36 | 206,822 | -0.20(-0.36%) |
Oct 29, 2019 | 53.25 | 54.90 | 53.09 | 54.56 | 381,103 | +1.19(+2.23%) |
Oct 28, 2019 | 56.19 | 56.19 | 52.79 | 53.37 | 660,970 | -2.30(-4.14%) |
Oct 25, 2019 | 51.08 | 55.78 | 51.04 | 55.67 | 508,552 | +6.19(+12.51%) |
Oct 24, 2019 | 49.76 | 50.25 | 49.38 | 49.48 | 317,118 | -0.59(-1.18%) |
Oct 23, 2019 | 50.13 | 50.32 | 49.61 | 50.07 | 194,432 | +0.09(+0.19%) |
Oct 22, 2019 | 50.15 | 50.80 | 49.65 | 49.98 | 293,857 | -0.41(-0.82%) |
Oct 21, 2019 | 49.95 | 50.96 | 49.95 | 50.39 | 162,932 | +0.96(+1.95%) |
Oct 18, 2019 | 48.81 | 49.60 | 48.81 | 49.42 | 142,646 | +0.31(+0.63%) |
Oct 17, 2019 | 49.29 | 49.73 | 49.05 | 49.11 | 273,740 | +0.22(+0.44%) |
Oct 16, 2019 | 48.93 | 50.16 | 48.81 | 48.90 | 265,279 | -0.44(-0.89%) |
Oct 15, 2019 | 48.23 | 49.43 | 47.85 | 49.34 | 197,105 | +1.12(+2.33%) |
Oct 14, 2019 | 47.51 | 48.40 | 47.27 | 48.22 | 149,013 | +0.24(+0.51%) |
Oct 11, 2019 | 47.27 | 48.57 | 47.27 | 47.97 | 353,520 | +1.60(+3.45%) |
Oct 10, 2019 | 45.95 | 46.98 | 45.57 | 46.37 | 232,706 | +0.62(+1.35%) |
Oct 09, 2019 | 45.85 | 46.03 | 45.29 | 45.75 | 170,510 | +0.46(+1.01%) |
Oct 08, 2019 | 45.33 | 46.19 | 44.82 | 45.29 | 104,244 | -0.60(-1.31%) |
Oct 07, 2019 | 46.28 | 46.46 | 45.85 | 45.89 | 200,842 | -0.54(-1.17%) |
Oct 04, 2019 | 45.85 | 46.48 | 45.67 | 46.44 | 127,271 | +0.61(+1.33%) |
Oct 03, 2019 | 45.47 | 45.96 | 44.64 | 45.83 | 132,098 | +0.00(+0.00%) |
Oct 02, 2019 | 45.97 | 46.33 | 45.16 | 45.83 | 152,002 | -0.87(-1.87%) |