Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.04 | 70.65 | 69.56 | 70.22 | 182,014 | -0.01(-0.01%) |
Dec 30, 2019 | 70.41 | 70.47 | 69.38 | 70.23 | 387,712 | -0.27(-0.38%) |
Dec 27, 2019 | 70.66 | 70.79 | 69.79 | 70.49 | 157,982 | +0.00(+0.00%) |
Dec 26, 2019 | 70.72 | 70.72 | 70.10 | 70.49 | 113,705 | +0.00(+0.00%) |
Dec 24, 2019 | 70.79 | 70.79 | 69.87 | 70.49 | 146,321 | +0.18(+0.25%) |
Dec 23, 2019 | 69.95 | 70.57 | 69.18 | 70.31 | 238,375 | +0.95(+1.36%) |
Dec 20, 2019 | 69.98 | 70.09 | 69.12 | 69.37 | 982,473 | +0.08(+0.11%) |
Dec 19, 2019 | 69.09 | 69.56 | 68.02 | 69.29 | 246,973 | +0.30(+0.43%) |
Dec 18, 2019 | 68.23 | 69.62 | 67.74 | 68.99 | 316,100 | +0.93(+1.36%) |
Dec 17, 2019 | 67.57 | 68.09 | 67.28 | 68.07 | 242,171 | +0.74(+1.10%) |
Dec 16, 2019 | 68.38 | 69.26 | 66.94 | 67.33 | 255,189 | -0.45(-0.67%) |
Dec 13, 2019 | 68.28 | 69.36 | 67.48 | 67.78 | 292,845 | -0.77(-1.12%) |
Dec 12, 2019 | 66.26 | 68.81 | 65.80 | 68.55 | 360,654 | +2.16(+3.25%) |
Dec 11, 2019 | 64.93 | 66.75 | 64.69 | 66.39 | 166,765 | +1.47(+2.26%) |
Dec 10, 2019 | 64.06 | 65.20 | 63.76 | 64.92 | 181,494 | +0.86(+1.34%) |
Dec 09, 2019 | 64.24 | 64.44 | 63.78 | 64.06 | 185,374 | -0.31(-0.47%) |
Dec 06, 2019 | 63.25 | 64.46 | 62.58 | 64.37 | 364,333 | +1.65(+2.63%) |
Dec 05, 2019 | 62.53 | 62.84 | 62.13 | 62.72 | 274,074 | +0.84(+1.35%) |
Dec 04, 2019 | 61.62 | 62.71 | 61.07 | 61.88 | 292,729 | +1.05(+1.72%) |
Dec 03, 2019 | 60.91 | 61.35 | 60.30 | 60.84 | 191,618 | -1.45(-2.33%) |
Dec 02, 2019 | 63.50 | 63.50 | 61.86 | 62.29 | 266,454 | -1.04(-1.64%) |
Nov 29, 2019 | 64.05 | 64.36 | 63.19 | 63.32 | 92,274 | -1.14(-1.77%) |
Nov 27, 2019 | 63.49 | 64.61 | 63.17 | 64.47 | 140,845 | +1.29(+2.04%) |
Nov 26, 2019 | 62.60 | 63.25 | 62.11 | 63.17 | 239,678 | +0.67(+1.07%) |
Nov 25, 2019 | 60.02 | 62.60 | 60.02 | 62.50 | 290,097 | +2.69(+4.50%) |
Nov 22, 2019 | 60.59 | 60.59 | 59.23 | 59.81 | 145,307 | -0.33(-0.54%) |
Nov 21, 2019 | 61.92 | 61.96 | 59.20 | 60.14 | 375,056 | -2.16(-3.47%) |
Nov 20, 2019 | 63.30 | 63.71 | 62.13 | 62.30 | 237,869 | -1.37(-2.15%) |
Nov 19, 2019 | 65.16 | 65.16 | 63.67 | 63.67 | 191,986 | -0.99(-1.53%) |
Nov 18, 2019 | 64.54 | 65.48 | 64.06 | 64.65 | 273,219 | -0.20(-0.30%) |
Nov 15, 2019 | 63.99 | 65.41 | 63.84 | 64.85 | 380,050 | +1.67(+2.64%) |
Nov 14, 2019 | 62.99 | 63.59 | 62.38 | 63.18 | 232,320 | +0.00(+0.00%) |
Nov 13, 2019 | 64.52 | 65.31 | 62.58 | 63.18 | 498,924 | -1.51(-2.33%) |
Nov 12, 2019 | 69.80 | 71.26 | 64.53 | 64.69 | 1,105,484 | +2.34(+3.75%) |
Nov 11, 2019 | 62.11 | 62.97 | 61.74 | 62.36 | 357,401 | -0.37(-0.60%) |
Nov 08, 2019 | 62.49 | 63.23 | 62.01 | 62.73 | 255,327 | -0.28(-0.44%) |
Nov 07, 2019 | 63.10 | 63.11 | 62.19 | 63.01 | 251,374 | +0.74(+1.19%) |
Nov 06, 2019 | 63.17 | 63.17 | 61.51 | 62.27 | 443,514 | -1.11(-1.76%) |
Nov 05, 2019 | 62.41 | 63.70 | 61.87 | 63.38 | 461,881 | +1.42(+2.29%) |
Nov 04, 2019 | 61.39 | 62.16 | 60.83 | 61.96 | 269,970 | +1.26(+2.08%) |
Nov 01, 2019 | 58.76 | 61.15 | 58.55 | 60.70 | 278,345 | +2.42(+4.15%) |
Oct 31, 2019 | 58.37 | 58.88 | 56.50 | 58.28 | 361,648 | -0.23(-0.39%) |
Oct 30, 2019 | 59.24 | 59.24 | 58.04 | 58.51 | 160,369 | -0.73(-1.23%) |
Oct 29, 2019 | 60.61 | 60.95 | 58.95 | 59.24 | 296,237 | -1.51(-2.48%) |
Oct 28, 2019 | 59.31 | 60.97 | 59.31 | 60.75 | 271,599 | +1.68(+2.84%) |
Oct 25, 2019 | 57.42 | 59.94 | 56.64 | 59.07 | 573,422 | +1.62(+2.82%) |
Oct 24, 2019 | 53.88 | 57.60 | 53.88 | 57.46 | 603,594 | +5.36(+10.28%) |
Oct 23, 2019 | 53.52 | 53.52 | 51.29 | 52.10 | 263,184 | -1.68(-3.12%) |
Oct 22, 2019 | 52.96 | 53.84 | 52.57 | 53.78 | 386,941 | +1.09(+2.08%) |
Oct 21, 2019 | 53.09 | 53.68 | 52.62 | 52.68 | 203,550 | +0.24(+0.45%) |
Oct 18, 2019 | 52.99 | 53.43 | 52.08 | 52.45 | 269,929 | -0.82(-1.54%) |
Oct 17, 2019 | 52.56 | 53.63 | 52.56 | 53.26 | 284,171 | +1.33(+2.56%) |
Oct 16, 2019 | 53.54 | 53.72 | 51.83 | 51.93 | 212,829 | -1.80(-3.36%) |
Oct 15, 2019 | 53.32 | 53.82 | 52.47 | 53.74 | 401,508 | +0.47(+0.89%) |
Oct 14, 2019 | 52.93 | 53.53 | 52.59 | 53.26 | 237,648 | +0.18(+0.33%) |
Oct 11, 2019 | 52.46 | 54.35 | 52.46 | 53.09 | 463,503 | -0.11(-0.20%) |
Oct 10, 2019 | 53.50 | 54.34 | 52.74 | 53.19 | 220,228 | -0.13(-0.24%) |
Oct 09, 2019 | 53.23 | 53.67 | 52.70 | 53.32 | 238,444 | +0.79(+1.50%) |
Oct 08, 2019 | 54.14 | 54.17 | 52.48 | 52.53 | 188,961 | -2.23(-4.07%) |
Oct 07, 2019 | 54.80 | 55.27 | 54.14 | 54.76 | 230,971 | -0.48(-0.87%) |
Oct 04, 2019 | 54.44 | 55.32 | 54.32 | 55.25 | 187,287 | +1.21(+2.24%) |
Oct 03, 2019 | 53.97 | 54.10 | 52.70 | 54.03 | 249,249 | +0.15(+0.27%) |
Oct 02, 2019 | 54.76 | 54.76 | 52.95 | 53.89 | 298,374 | -1.38(-2.50%) |