Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 59.87 | 59.87 | 59.85 | 59.85 | 13 | -0.02(-0.04%) |
Dec 30, 2019 | 59.87 | 59.89 | 59.87 | 59.87 | 277 | +0.09(+0.14%) |
Dec 29, 2019 | 59.82 | 59.82 | 59.79 | 59.79 | 48 | -0.02(-0.04%) |
Dec 27, 2019 | 59.73 | 59.94 | 59.60 | 59.81 | 1,949 | +0.09(+0.15%) |
Dec 26, 2019 | 59.73 | 59.74 | 59.72 | 59.72 | 51 | -0.04(-0.07%) |
Dec 25, 2019 | 59.68 | 59.76 | 59.63 | 59.76 | 41 | +0.08(+0.13%) |
Dec 24, 2019 | 59.68 | 59.69 | 59.67 | 59.68 | 120 | -0.24(-0.40%) |
Dec 23, 2019 | 59.93 | 59.93 | 59.92 | 59.92 | 192 | +0.20(+0.34%) |
Dec 22, 2019 | 59.71 | 59.73 | 59.70 | 59.72 | 100 | -0.01(-0.02%) |
Dec 20, 2019 | 59.74 | 59.86 | 59.71 | 59.73 | 1,761 | -0.01(-0.02%) |
Dec 19, 2019 | 59.74 | 59.75 | 59.73 | 59.74 | 315 | -0.03(-0.04%) |
Dec 18, 2019 | 59.75 | 59.77 | 59.75 | 59.77 | 350 | +0.03(+0.05%) |
Dec 17, 2019 | 59.74 | 59.75 | 59.73 | 59.73 | 330 | +0.00(+0.00%) |
Dec 16, 2019 | 59.74 | 59.74 | 59.73 | 59.73 | 108 | -0.00(-0.00%) |
Dec 15, 2019 | 59.71 | 59.73 | 59.70 | 59.73 | 86 | -0.03(-0.06%) |
Dec 13, 2019 | 59.73 | 59.84 | 59.59 | 59.77 | 4,294 | +0.02(+0.03%) |
Dec 12, 2019 | 59.73 | 59.75 | 59.73 | 59.75 | 474 | +0.02(+0.03%) |
Dec 11, 2019 | 59.73 | 59.75 | 59.72 | 59.73 | 308 | -0.02(-0.03%) |
Dec 10, 2019 | 59.75 | 59.75 | 59.73 | 59.75 | 359 | -0.17(-0.28%) |
Dec 09, 2019 | 59.92 | 59.92 | 59.90 | 59.91 | 341 | +0.02(+0.04%) |
Dec 08, 2019 | 59.89 | 59.90 | 59.89 | 59.89 | 92 | +0.01(+0.02%) |
Dec 06, 2019 | 59.96 | 59.98 | 59.85 | 59.88 | 4,393 | -0.07(-0.12%) |
Dec 05, 2019 | 59.96 | 59.96 | 59.95 | 59.95 | 330 | +0.14(+0.23%) |
Dec 04, 2019 | 59.81 | 59.82 | 59.81 | 59.82 | 353 | -0.01(-0.01%) |
Dec 03, 2019 | 59.82 | 59.83 | 59.82 | 59.83 | 148 | -0.07(-0.11%) |
Dec 02, 2019 | 59.89 | 59.89 | 59.88 | 59.89 | 384 | +0.31(+0.52%) |
Dec 01, 2019 | 59.62 | 59.62 | 59.55 | 59.58 | 96 | -0.34(-0.57%) |
Nov 29, 2019 | 59.77 | 59.93 | 59.73 | 59.92 | 2,529 | +0.15(+0.25%) |
Nov 28, 2019 | 59.77 | 59.77 | 59.77 | 59.77 | 69 | -0.14(-0.23%) |
Nov 27, 2019 | 59.91 | 59.92 | 59.90 | 59.91 | 294 | +0.08(+0.13%) |
Nov 26, 2019 | 59.83 | 59.84 | 59.82 | 59.83 | 322 | +0.18(+0.31%) |
Nov 25, 2019 | 59.63 | 59.65 | 59.63 | 59.64 | 331 | -0.13(-0.22%) |
Nov 24, 2019 | 59.80 | 59.80 | 59.77 | 59.78 | 259 | -0.01(-0.02%) |
Nov 22, 2019 | 59.80 | 59.85 | 59.71 | 59.79 | 5,570 | +0.06(+0.10%) |
Nov 21, 2019 | 59.80 | 59.80 | 59.72 | 59.73 | 353 | +0.07(+0.13%) |
Nov 20, 2019 | 59.65 | 59.66 | 59.64 | 59.65 | 245 | +0.02(+0.03%) |
Nov 19, 2019 | 59.63 | 59.64 | 59.63 | 59.63 | 363 | +0.21(+0.35%) |
Nov 18, 2019 | 59.41 | 59.43 | 59.41 | 59.42 | 312 | +0.00(+0.00%) |
Nov 17, 2019 | 59.50 | 59.50 | 59.42 | 59.42 | 95 | -0.17(-0.28%) |
Nov 15, 2019 | 59.60 | 59.77 | 59.46 | 59.59 | 4,764 | -0.00(-0.00%) |
Nov 14, 2019 | 59.60 | 59.61 | 59.59 | 59.59 | 298 | -0.06(-0.11%) |
Nov 13, 2019 | 59.66 | 59.66 | 59.66 | 6 | +0.05(+0.08%) | |
Nov 12, 2019 | 59.61 | 59.63 | 59.61 | 59.61 | 339 | +0.02(+0.04%) |
Nov 11, 2019 | 59.59 | 59.60 | 59.58 | 59.59 | 260 | +0.10(+0.17%) |
Nov 10, 2019 | 59.48 | 59.50 | 59.47 | 59.49 | 97 | -0.01(-0.01%) |
Nov 08, 2019 | 59.59 | 59.67 | 59.46 | 59.50 | 5,184 | -0.09(-0.16%) |
Nov 07, 2019 | 59.59 | 59.60 | 59.58 | 59.59 | 294 | -0.06(-0.11%) |
Nov 06, 2019 | 59.66 | 59.66 | 59.65 | 59.66 | 340 | +0.00(+0.00%) |
Nov 05, 2019 | 59.66 | 59.66 | 59.64 | 59.66 | 280 | +0.01(+0.02%) |
Nov 04, 2019 | 59.65 | 59.66 | 59.64 | 59.64 | 318 | -0.01(-0.02%) |
Nov 03, 2019 | 59.63 | 59.65 | 59.63 | 59.65 | 82 | +0.02(+0.03%) |
Nov 01, 2019 | 59.56 | 59.78 | 59.55 | 59.63 | 5,233 | +0.07(+0.12%) |
Oct 31, 2019 | 59.56 | 59.57 | 59.55 | 59.56 | 463 | -0.06(-0.09%) |
Oct 30, 2019 | 59.62 | 59.63 | 59.61 | 59.62 | 560 | +0.23(+0.39%) |
Oct 29, 2019 | 59.39 | 59.40 | 59.38 | 59.39 | 503 | -0.02(-0.04%) |
Oct 28, 2019 | 59.41 | 59.42 | 59.41 | 59.41 | 544 | -0.50(-0.83%) |
Oct 27, 2019 | 59.92 | 59.93 | 59.90 | 59.91 | 238 | -0.01(-0.02%) |
Oct 25, 2019 | 59.55 | 60.02 | 59.51 | 59.92 | 5,409 | +0.37(+0.62%) |
Oct 24, 2019 | 59.55 | 59.56 | 59.54 | 59.55 | 526 | +0.64(+1.08%) |
Oct 23, 2019 | 58.91 | 58.92 | 58.90 | 58.91 | 587 | +0.25(+0.42%) |
Oct 22, 2019 | 58.67 | 58.68 | 58.65 | 58.67 | 480 | +0.26(+0.45%) |
Oct 21, 2019 | 58.41 | 58.42 | 58.40 | 58.40 | 491 | +0.06(+0.10%) |
Oct 20, 2019 | 58.35 | 58.36 | 58.32 | 58.34 | 137 | +0.07(+0.12%) |
Oct 18, 2019 | 58.24 | 58.38 | 58.22 | 58.27 | 4,278 | +0.04(+0.07%) |
Oct 17, 2019 | 58.24 | 58.24 | 58.22 | 58.24 | 463 | +0.49(+0.85%) |
Oct 16, 2019 | 57.75 | 57.75 | 57.73 | 57.74 | 306 | -0.53(-0.91%) |
Oct 15, 2019 | 58.27 | 58.27 | 58.26 | 58.27 | 106 | +0.24(+0.42%) |
Oct 14, 2019 | 58.03 | 58.04 | 58.02 | 58.03 | 323 | +0.14(+0.25%) |
Oct 13, 2019 | 57.93 | 57.93 | 57.85 | 57.89 | 145 | -0.15(-0.25%) |
Oct 11, 2019 | 57.93 | 58.06 | 57.83 | 58.03 | 2,316 | +0.11(+0.18%) |
Oct 10, 2019 | 57.93 | 57.94 | 57.92 | 57.93 | 479 | +0.18(+0.31%) |
Oct 09, 2019 | 57.74 | 57.76 | 57.73 | 57.75 | 383 | -0.09(-0.15%) |
Oct 08, 2019 | 57.84 | 57.85 | 57.83 | 57.83 | 454 | +0.01(+0.01%) |
Oct 07, 2019 | 57.83 | 57.84 | 57.82 | 57.83 | 432 | +0.20(+0.35%) |
Oct 06, 2019 | 57.75 | 57.75 | 57.63 | 57.63 | 133 | -0.03(-0.04%) |
Oct 04, 2019 | 57.67 | 57.84 | 57.64 | 57.65 | 5,422 | -0.01(-0.02%) |
Oct 03, 2019 | 57.67 | 57.67 | 57.65 | 57.66 | 503 | -0.14(-0.25%) |
Oct 02, 2019 | 57.82 | 57.82 | 57.45 | 57.81 | 113 | +0.34(+0.59%) |