Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 51.92 | 52.24 | 51.78 | 52.07 | 376,700 | +0.12(+0.23%) |
Dec 30, 2019 | 52.16 | 52.25 | 51.50 | 51.95 | 437,764 | -0.20(-0.38%) |
Dec 27, 2019 | 52.25 | 52.42 | 51.99 | 52.15 | 279,100 | +0.00(+0.00%) |
Dec 26, 2019 | 52.55 | 52.55 | 51.80 | 52.15 | 392,984 | -0.27(-0.52%) |
Dec 24, 2019 | 52.76 | 52.83 | 52.34 | 52.42 | 130,600 | -0.23(-0.44%) |
Dec 23, 2019 | 52.72 | 53.04 | 52.24 | 52.65 | 672,088 | +0.22(+0.42%) |
Dec 20, 2019 | 52.79 | 52.95 | 52.10 | 52.43 | 1,690,100 | +0.01(+0.01%) |
Dec 19, 2019 | 52.24 | 52.62 | 51.97 | 52.42 | 703,580 | +0.20(+0.37%) |
Dec 18, 2019 | 52.58 | 52.65 | 52.06 | 52.23 | 766,430 | -0.37(-0.70%) |
Dec 17, 2019 | 52.66 | 52.88 | 52.49 | 52.60 | 572,779 | -0.08(-0.15%) |
Dec 16, 2019 | 53.43 | 53.56 | 52.57 | 52.68 | 540,097 | -0.49(-0.92%) |
Dec 13, 2019 | 53.16 | 53.80 | 52.91 | 53.17 | 680,500 | -0.01(-0.02%) |
Dec 12, 2019 | 52.44 | 53.28 | 52.33 | 53.18 | 558,263 | +0.68(+1.30%) |
Dec 11, 2019 | 52.64 | 52.92 | 52.30 | 52.50 | 753,597 | +0.17(+0.32%) |
Dec 10, 2019 | 53.08 | 53.10 | 52.25 | 52.33 | 509,584 | -0.85(-1.60%) |
Dec 09, 2019 | 53.45 | 53.45 | 53.03 | 53.18 | 277,522 | -0.33(-0.62%) |
Dec 06, 2019 | 53.28 | 53.60 | 53.19 | 53.51 | 404,300 | +0.75(+1.42%) |
Dec 05, 2019 | 52.67 | 52.89 | 52.40 | 52.76 | 537,085 | +0.26(+0.50%) |
Dec 04, 2019 | 52.50 | 53.50 | 52.44 | 52.50 | 546,338 | +0.40(+0.77%) |
Dec 03, 2019 | 52.18 | 52.54 | 51.57 | 52.10 | 558,446 | -0.51(-0.97%) |
Dec 02, 2019 | 53.68 | 53.68 | 52.58 | 52.61 | 494,027 | -0.95(-1.77%) |
Nov 29, 2019 | 53.93 | 53.93 | 53.42 | 53.56 | 256,200 | -0.41(-0.76%) |
Nov 27, 2019 | 53.70 | 54.28 | 53.68 | 53.97 | 413,900 | +0.27(+0.50%) |
Nov 26, 2019 | 53.53 | 53.82 | 53.12 | 53.70 | 1,226,819 | +0.36(+0.67%) |
Nov 25, 2019 | 53.14 | 53.64 | 52.96 | 53.34 | 409,231 | +0.12(+0.23%) |
Nov 22, 2019 | 53.46 | 53.46 | 52.99 | 53.22 | 388,000 | +0.12(+0.23%) |
Nov 21, 2019 | 53.34 | 53.50 | 52.84 | 53.10 | 604,716 | -0.16(-0.30%) |
Nov 20, 2019 | 53.51 | 53.59 | 52.96 | 53.26 | 888,142 | -0.24(-0.45%) |
Nov 19, 2019 | 54.07 | 54.07 | 53.37 | 53.50 | 429,898 | -0.30(-0.56%) |
Nov 18, 2019 | 53.49 | 53.89 | 51.92 | 53.80 | 378,950 | -0.04(-0.07%) |
Nov 15, 2019 | 53.34 | 53.84 | 53.04 | 53.84 | 497,500 | +0.64(+1.20%) |
Nov 14, 2019 | 52.42 | 53.27 | 52.02 | 53.20 | 569,780 | +0.55(+1.04%) |
Nov 13, 2019 | 53.27 | 53.27 | 52.58 | 52.65 | 518,609 | -0.78(-1.46%) |
Nov 12, 2019 | 53.63 | 53.80 | 53.26 | 53.43 | 346,471 | -0.09(-0.17%) |
Nov 11, 2019 | 53.09 | 53.69 | 52.98 | 53.52 | 572,453 | +0.28(+0.53%) |
Nov 08, 2019 | 52.99 | 53.32 | 52.76 | 53.24 | 479,000 | +0.27(+0.51%) |
Nov 07, 2019 | 53.71 | 54.05 | 52.83 | 52.97 | 617,554 | -0.42(-0.79%) |
Nov 06, 2019 | 53.39 | 53.65 | 52.90 | 53.39 | 454,987 | -0.19(-0.35%) |
Nov 05, 2019 | 53.65 | 54.20 | 53.39 | 53.58 | 692,982 | +0.21(+0.39%) |
Nov 04, 2019 | 52.80 | 53.60 | 52.44 | 53.37 | 850,402 | +0.07(+0.13%) |
Nov 01, 2019 | 51.89 | 53.63 | 51.77 | 53.30 | 1,051,400 | +1.74(+3.37%) |
Oct 31, 2019 | 45.93 | 52.63 | 44.18 | 51.56 | 2,331,863 | -3.45(-6.27%) |
Oct 30, 2019 | 55.18 | 55.34 | 54.52 | 55.01 | 612,567 | -0.03(-0.05%) |
Oct 29, 2019 | 54.68 | 55.24 | 54.27 | 55.04 | 478,490 | +0.27(+0.49%) |
Oct 28, 2019 | 54.57 | 54.98 | 54.41 | 54.77 | 386,772 | +0.60(+1.11%) |
Oct 25, 2019 | 53.64 | 54.41 | 53.56 | 54.17 | 352,300 | +0.56(+1.04%) |
Oct 24, 2019 | 53.25 | 53.70 | 53.09 | 53.61 | 465,552 | +0.31(+0.58%) |
Oct 23, 2019 | 53.15 | 53.52 | 53.04 | 53.30 | 320,548 | +0.08(+0.15%) |
Oct 22, 2019 | 53.30 | 53.84 | 53.18 | 53.22 | 533,801 | -0.21(-0.39%) |
Oct 21, 2019 | 53.41 | 53.64 | 53.27 | 53.43 | 480,878 | +0.54(+1.02%) |
Oct 18, 2019 | 53.25 | 53.59 | 52.72 | 52.89 | 733,200 | -0.24(-0.45%) |
Oct 17, 2019 | 53.78 | 53.95 | 53.06 | 53.13 | 561,495 | -0.58(-1.08%) |
Oct 16, 2019 | 53.37 | 53.95 | 53.30 | 53.71 | 309,338 | +0.18(+0.34%) |
Oct 15, 2019 | 53.24 | 53.63 | 53.11 | 53.53 | 264,396 | +0.52(+0.97%) |
Oct 14, 2019 | 52.93 | 53.04 | 52.64 | 53.02 | 199,633 | +0.04(+0.07%) |
Oct 11, 2019 | 52.90 | 53.45 | 52.54 | 52.98 | 470,100 | +0.88(+1.69%) |
Oct 10, 2019 | 51.81 | 52.42 | 51.33 | 52.10 | 377,478 | +0.22(+0.42%) |
Oct 09, 2019 | 51.71 | 52.16 | 51.47 | 51.88 | 267,856 | +0.41(+0.80%) |
Oct 08, 2019 | 52.02 | 52.15 | 51.42 | 51.47 | 679,039 | -0.86(-1.64%) |
Oct 07, 2019 | 52.01 | 52.59 | 51.33 | 52.33 | 617,629 | +0.15(+0.29%) |
Oct 04, 2019 | 50.97 | 52.26 | 50.84 | 52.18 | 713,100 | +1.32(+2.60%) |
Oct 03, 2019 | 50.64 | 50.92 | 49.90 | 50.86 | 652,155 | +0.10(+0.20%) |
Oct 02, 2019 | 51.29 | 51.72 | 50.46 | 50.76 | 685,961 | -0.74(-1.44%) |