Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.33 | 55.24 | 53.74 | 54.85 | 144,101 | +0.31(+0.56%) |
Dec 30, 2019 | 54.36 | 54.80 | 53.92 | 54.55 | 85,991 | +0.19(+0.35%) |
Dec 27, 2019 | 54.37 | 54.47 | 53.84 | 54.36 | 80,253 | +0.21(+0.39%) |
Dec 26, 2019 | 54.20 | 54.31 | 53.84 | 54.14 | 74,208 | -0.07(-0.12%) |
Dec 24, 2019 | 54.44 | 54.44 | 53.84 | 54.21 | 31,767 | -0.05(-0.09%) |
Dec 23, 2019 | 54.56 | 54.56 | 53.81 | 54.26 | 106,709 | -0.21(-0.39%) |
Dec 20, 2019 | 54.53 | 55.00 | 54.13 | 54.47 | 679,337 | +0.34(+0.64%) |
Dec 19, 2019 | 53.92 | 54.20 | 53.24 | 54.13 | 164,787 | +0.20(+0.37%) |
Dec 18, 2019 | 53.59 | 53.99 | 52.82 | 53.92 | 132,152 | +0.55(+1.04%) |
Dec 17, 2019 | 53.42 | 53.57 | 52.88 | 53.37 | 144,736 | +0.00(+0.00%) |
Dec 16, 2019 | 54.00 | 54.19 | 53.17 | 53.37 | 186,806 | -0.24(-0.45%) |
Dec 13, 2019 | 54.62 | 54.92 | 53.23 | 53.61 | 130,099 | -1.00(-1.82%) |
Dec 12, 2019 | 54.29 | 54.88 | 54.00 | 54.60 | 154,723 | +0.15(+0.28%) |
Dec 11, 2019 | 53.62 | 54.50 | 53.46 | 54.45 | 82,027 | +0.84(+1.57%) |
Dec 10, 2019 | 53.23 | 53.79 | 52.89 | 53.61 | 73,788 | +0.43(+0.81%) |
Dec 09, 2019 | 53.35 | 53.65 | 52.96 | 53.18 | 150,366 | -0.33(-0.61%) |
Dec 06, 2019 | 53.30 | 53.92 | 53.28 | 53.50 | 133,338 | +0.73(+1.38%) |
Dec 05, 2019 | 52.07 | 52.91 | 51.78 | 52.78 | 121,141 | +0.90(+1.73%) |
Dec 04, 2019 | 51.99 | 52.69 | 51.52 | 51.88 | 111,307 | +0.17(+0.33%) |
Dec 03, 2019 | 51.79 | 52.12 | 51.49 | 51.70 | 86,035 | -0.67(-1.28%) |
Dec 02, 2019 | 53.15 | 53.31 | 52.30 | 52.37 | 80,465 | -0.71(-1.33%) |
Nov 29, 2019 | 52.59 | 53.37 | 52.58 | 53.08 | 53,711 | +0.24(+0.45%) |
Nov 27, 2019 | 52.80 | 53.25 | 51.88 | 52.84 | 99,585 | +0.20(+0.38%) |
Nov 26, 2019 | 52.66 | 52.86 | 52.07 | 52.64 | 139,732 | -0.09(-0.16%) |
Nov 25, 2019 | 51.47 | 52.95 | 51.34 | 52.73 | 104,719 | +1.30(+2.53%) |
Nov 22, 2019 | 50.81 | 51.59 | 50.42 | 51.43 | 85,374 | +0.92(+1.82%) |
Nov 21, 2019 | 51.01 | 51.01 | 50.24 | 50.51 | 104,442 | -0.30(-0.58%) |
Nov 20, 2019 | 50.73 | 51.45 | 50.46 | 50.81 | 139,038 | -0.21(-0.41%) |
Nov 19, 2019 | 51.04 | 51.41 | 50.82 | 51.02 | 67,612 | +0.19(+0.38%) |
Nov 18, 2019 | 50.77 | 51.00 | 50.34 | 50.82 | 59,690 | -0.21(-0.41%) |
Nov 15, 2019 | 51.19 | 51.91 | 50.93 | 51.03 | 95,092 | +0.26(+0.51%) |
Nov 14, 2019 | 50.71 | 50.96 | 50.53 | 50.78 | 64,454 | +0.08(+0.15%) |
Nov 13, 2019 | 51.25 | 51.25 | 50.52 | 50.70 | 76,042 | -0.87(-1.69%) |
Nov 12, 2019 | 51.48 | 51.91 | 51.09 | 51.57 | 65,393 | +0.11(+0.20%) |
Nov 11, 2019 | 51.87 | 51.87 | 51.23 | 51.47 | 60,126 | -0.65(-1.25%) |
Nov 08, 2019 | 51.80 | 52.42 | 51.69 | 52.12 | 81,716 | +0.14(+0.28%) |
Nov 07, 2019 | 52.58 | 52.88 | 51.70 | 51.97 | 97,577 | -0.34(-0.64%) |
Nov 06, 2019 | 52.36 | 52.41 | 51.65 | 52.31 | 102,885 | +0.02(+0.04%) |
Nov 05, 2019 | 52.17 | 52.53 | 51.88 | 52.29 | 173,454 | +0.18(+0.35%) |
Nov 04, 2019 | 51.72 | 52.31 | 51.71 | 52.11 | 101,305 | +0.56(+1.10%) |
Nov 01, 2019 | 51.74 | 52.11 | 51.28 | 51.54 | 128,740 | +0.01(+0.02%) |
Oct 31, 2019 | 52.25 | 52.25 | 51.09 | 51.53 | 159,531 | -1.09(-2.06%) |
Oct 30, 2019 | 52.78 | 52.93 | 51.85 | 52.62 | 150,815 | -0.26(-0.49%) |
Oct 29, 2019 | 49.76 | 53.10 | 49.02 | 52.88 | 243,611 | +3.10(+6.23%) |
Oct 28, 2019 | 49.32 | 49.97 | 48.99 | 49.77 | 172,855 | +0.76(+1.56%) |
Oct 25, 2019 | 48.92 | 49.56 | 48.63 | 49.01 | 189,534 | +0.09(+0.18%) |
Oct 24, 2019 | 48.24 | 49.01 | 47.86 | 48.92 | 157,702 | +0.81(+1.69%) |
Oct 23, 2019 | 47.49 | 48.20 | 47.31 | 48.11 | 100,434 | +0.59(+1.25%) |
Oct 22, 2019 | 46.85 | 48.00 | 46.74 | 47.52 | 102,563 | +0.55(+1.18%) |
Oct 21, 2019 | 47.09 | 47.71 | 46.92 | 46.97 | 99,762 | +0.16(+0.35%) |
Oct 18, 2019 | 46.24 | 47.01 | 46.20 | 46.81 | 177,380 | +0.30(+0.64%) |
Oct 17, 2019 | 45.66 | 46.55 | 45.66 | 46.51 | 103,515 | +1.05(+2.31%) |
Oct 16, 2019 | 45.28 | 45.86 | 45.27 | 45.46 | 64,077 | -0.06(-0.14%) |
Oct 15, 2019 | 44.80 | 45.53 | 44.55 | 45.52 | 91,220 | +0.70(+1.57%) |
Oct 14, 2019 | 44.46 | 45.26 | 44.24 | 44.82 | 45,976 | +0.01(+0.02%) |
Oct 11, 2019 | 44.31 | 45.57 | 44.23 | 44.81 | 91,676 | +1.04(+2.38%) |
Oct 10, 2019 | 43.42 | 44.03 | 43.42 | 43.77 | 80,080 | +0.49(+1.12%) |
Oct 09, 2019 | 43.33 | 43.40 | 42.62 | 43.28 | 129,927 | +0.22(+0.51%) |
Oct 08, 2019 | 43.68 | 43.76 | 43.00 | 43.06 | 138,776 | -1.04(-2.36%) |
Oct 07, 2019 | 44.20 | 44.56 | 43.67 | 44.10 | 119,698 | -0.30(-0.67%) |
Oct 04, 2019 | 44.01 | 44.43 | 43.80 | 44.40 | 76,274 | +0.37(+0.85%) |
Oct 03, 2019 | 43.70 | 44.36 | 43.22 | 44.03 | 75,994 | +0.08(+0.17%) |
Oct 02, 2019 | 43.83 | 44.05 | 43.33 | 43.95 | 136,284 | -0.35(-0.80%) |