Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.65 | 55.54 | 54.38 | 55.53 | 79,200 | +0.65(+1.18%) |
Dec 30, 2019 | 55.31 | 55.45 | 54.82 | 54.88 | 70,993 | -0.29(-0.53%) |
Dec 27, 2019 | 55.84 | 55.84 | 55.07 | 55.17 | 59,200 | -0.44(-0.79%) |
Dec 26, 2019 | 55.93 | 56.15 | 55.53 | 55.61 | 169,626 | +0.03(+0.05%) |
Dec 24, 2019 | 55.49 | 55.85 | 55.49 | 55.58 | 43,900 | +0.06(+0.11%) |
Dec 23, 2019 | 54.75 | 55.62 | 54.65 | 55.52 | 145,896 | +0.86(+1.57%) |
Dec 20, 2019 | 54.51 | 54.80 | 54.37 | 54.66 | 101,600 | +0.39(+0.72%) |
Dec 19, 2019 | 54.18 | 54.36 | 53.98 | 54.27 | 93,234 | +0.23(+0.43%) |
Dec 18, 2019 | 53.66 | 54.44 | 53.66 | 54.04 | 123,207 | +0.22(+0.41%) |
Dec 17, 2019 | 53.66 | 54.15 | 53.48 | 53.82 | 97,811 | +0.43(+0.81%) |
Dec 16, 2019 | 52.66 | 53.57 | 52.66 | 53.39 | 95,829 | +0.85(+1.62%) |
Dec 13, 2019 | 53.15 | 53.83 | 52.45 | 52.54 | 86,200 | -0.49(-0.92%) |
Dec 12, 2019 | 51.76 | 53.20 | 51.76 | 53.03 | 122,484 | +1.27(+2.45%) |
Dec 11, 2019 | 51.88 | 52.11 | 51.54 | 51.76 | 141,431 | -0.18(-0.35%) |
Dec 10, 2019 | 51.78 | 52.10 | 51.63 | 51.94 | 108,900 | +0.23(+0.44%) |
Dec 09, 2019 | 51.46 | 52.03 | 51.17 | 51.71 | 124,881 | -0.21(-0.40%) |
Dec 06, 2019 | 50.48 | 52.04 | 50.48 | 51.92 | 134,500 | +1.46(+2.89%) |
Dec 05, 2019 | 51.25 | 51.25 | 50.26 | 50.46 | 179,027 | -0.47(-0.92%) |
Dec 04, 2019 | 50.33 | 51.24 | 50.30 | 50.93 | 228,752 | +1.09(+2.19%) |
Dec 03, 2019 | 50.27 | 50.35 | 49.68 | 49.84 | 114,443 | -0.99(-1.95%) |
Dec 02, 2019 | 51.03 | 51.48 | 50.76 | 50.83 | 157,494 | -0.04(-0.08%) |
Nov 29, 2019 | 51.10 | 51.22 | 50.68 | 50.87 | 103,000 | -0.77(-1.49%) |
Nov 27, 2019 | 51.39 | 51.74 | 51.07 | 51.64 | 207,300 | +0.27(+0.53%) |
Nov 26, 2019 | 52.38 | 52.38 | 51.32 | 51.37 | 147,217 | -0.90(-1.72%) |
Nov 25, 2019 | 51.80 | 52.28 | 51.56 | 52.27 | 127,615 | +0.37(+0.71%) |
Nov 22, 2019 | 52.23 | 52.56 | 51.80 | 51.90 | 185,200 | -0.29(-0.56%) |
Nov 21, 2019 | 51.63 | 52.29 | 51.39 | 52.19 | 113,238 | +0.76(+1.48%) |
Nov 20, 2019 | 50.87 | 51.91 | 50.36 | 51.43 | 229,684 | +0.57(+1.12%) |
Nov 19, 2019 | 51.57 | 51.57 | 50.75 | 50.86 | 163,169 | -0.88(-1.70%) |
Nov 18, 2019 | 52.39 | 52.39 | 51.43 | 51.74 | 126,874 | -0.95(-1.80%) |
Nov 15, 2019 | 52.40 | 52.94 | 52.25 | 52.69 | 97,800 | +0.48(+0.92%) |
Nov 14, 2019 | 52.55 | 52.82 | 52.00 | 52.21 | 69,171 | -0.09(-0.17%) |
Nov 13, 2019 | 52.55 | 52.68 | 52.00 | 52.30 | 68,381 | -0.61(-1.15%) |
Nov 12, 2019 | 53.38 | 53.69 | 52.56 | 52.91 | 97,103 | -0.20(-0.38%) |
Nov 11, 2019 | 52.88 | 53.47 | 52.74 | 53.11 | 96,164 | -0.54(-1.01%) |
Nov 08, 2019 | 53.11 | 53.74 | 52.62 | 53.65 | 89,900 | +0.06(+0.11%) |
Nov 07, 2019 | 53.07 | 53.68 | 53.07 | 53.59 | 175,835 | +1.19(+2.27%) |
Nov 06, 2019 | 53.46 | 53.73 | 52.18 | 52.40 | 102,292 | -1.40(-2.59%) |
Nov 05, 2019 | 54.09 | 54.65 | 53.55 | 53.80 | 161,331 | +0.05(+0.10%) |
Nov 04, 2019 | 53.43 | 54.04 | 53.25 | 53.74 | 140,505 | +1.42(+2.71%) |
Nov 01, 2019 | 51.24 | 52.55 | 51.24 | 52.32 | 101,800 | +1.53(+3.01%) |
Oct 31, 2019 | 50.82 | 50.90 | 49.89 | 50.79 | 96,237 | -0.17(-0.33%) |
Oct 30, 2019 | 52.64 | 52.79 | 50.86 | 50.96 | 112,665 | -1.53(-2.91%) |
Oct 29, 2019 | 51.37 | 53.04 | 51.31 | 52.49 | 74,661 | +0.73(+1.41%) |
Oct 28, 2019 | 52.38 | 52.82 | 51.76 | 51.76 | 82,019 | -0.39(-0.75%) |
Oct 25, 2019 | 51.46 | 52.38 | 51.46 | 52.15 | 135,300 | +0.66(+1.28%) |
Oct 24, 2019 | 51.71 | 51.71 | 50.96 | 51.49 | 68,627 | +0.20(+0.39%) |
Oct 23, 2019 | 50.61 | 51.59 | 50.40 | 51.29 | 91,994 | +0.48(+0.94%) |
Oct 22, 2019 | 50.17 | 51.53 | 50.00 | 50.81 | 79,960 | +0.81(+1.62%) |
Oct 21, 2019 | 49.16 | 50.09 | 49.16 | 50.00 | 57,517 | +0.88(+1.79%) |
Oct 18, 2019 | 49.58 | 50.00 | 49.10 | 49.12 | 127,300 | -0.50(-1.01%) |
Oct 17, 2019 | 49.69 | 49.90 | 49.34 | 49.62 | 246,829 | +0.03(+0.06%) |
Oct 16, 2019 | 50.01 | 50.50 | 49.55 | 49.59 | 86,773 | -0.63(-1.25%) |
Oct 15, 2019 | 49.83 | 50.80 | 49.53 | 50.22 | 165,763 | +0.33(+0.66%) |
Oct 14, 2019 | 49.73 | 50.12 | 49.21 | 49.89 | 113,771 | -0.39(-0.78%) |
Oct 11, 2019 | 49.99 | 50.74 | 49.99 | 50.28 | 205,300 | +0.79(+1.60%) |
Oct 10, 2019 | 48.92 | 49.64 | 48.72 | 49.49 | 154,841 | +0.83(+1.71%) |
Oct 09, 2019 | 48.57 | 48.96 | 48.47 | 48.66 | 49,764 | +0.58(+1.21%) |
Oct 08, 2019 | 48.44 | 48.83 | 48.07 | 48.08 | 108,243 | -0.88(-1.80%) |
Oct 07, 2019 | 49.20 | 49.66 | 48.84 | 48.96 | 107,247 | -0.36(-0.73%) |
Oct 04, 2019 | 49.36 | 49.38 | 48.60 | 49.32 | 73,600 | +0.20(+0.41%) |
Oct 03, 2019 | 47.87 | 49.21 | 47.70 | 49.12 | 157,511 | +0.82(+1.70%) |
Oct 02, 2019 | 49.49 | 49.57 | 48.22 | 48.30 | 64,573 | -1.39(-2.80%) |