Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.09 | 54.63 | 53.99 | 54.56 | 355,068 | +0.18(+0.32%) |
Dec 30, 2019 | 55.09 | 55.09 | 54.22 | 54.38 | 428,573 | -0.70(-1.27%) |
Dec 27, 2019 | 55.30 | 55.37 | 54.92 | 55.08 | 182,679 | +0.12(+0.21%) |
Dec 26, 2019 | 54.70 | 54.98 | 54.64 | 54.96 | 133,279 | +0.40(+0.74%) |
Dec 24, 2019 | 54.84 | 54.84 | 54.55 | 54.56 | 146,306 | -0.19(-0.35%) |
Dec 23, 2019 | 54.75 | 54.83 | 54.67 | 54.75 | 162,120 | +0.34(+0.63%) |
Dec 20, 2019 | 54.58 | 54.62 | 54.33 | 54.41 | 354,065 | +0.37(+0.69%) |
Dec 19, 2019 | 53.74 | 54.09 | 53.73 | 54.04 | 176,501 | +0.42(+0.79%) |
Dec 18, 2019 | 53.84 | 53.87 | 53.60 | 53.62 | 141,757 | -0.04(-0.07%) |
Dec 17, 2019 | 53.57 | 53.91 | 53.51 | 53.65 | 171,808 | +0.09(+0.16%) |
Dec 16, 2019 | 53.58 | 53.94 | 53.52 | 53.57 | 208,299 | +0.35(+0.66%) |
Dec 13, 2019 | 53.14 | 53.78 | 52.78 | 53.21 | 500,145 | +0.05(+0.09%) |
Dec 12, 2019 | 52.22 | 53.49 | 52.13 | 53.16 | 482,450 | +0.86(+1.65%) |
Dec 11, 2019 | 52.11 | 52.36 | 51.92 | 52.30 | 179,522 | +0.10(+0.19%) |
Dec 10, 2019 | 52.16 | 52.47 | 51.91 | 52.21 | 231,179 | -0.12(-0.22%) |
Dec 09, 2019 | 52.58 | 52.70 | 52.32 | 52.32 | 229,430 | -0.39(-0.74%) |
Dec 06, 2019 | 52.18 | 52.79 | 52.18 | 52.71 | 262,024 | +1.27(+2.47%) |
Dec 05, 2019 | 51.68 | 51.68 | 51.02 | 51.44 | 436,562 | +0.11(+0.21%) |
Dec 04, 2019 | 51.34 | 51.60 | 51.21 | 51.33 | 185,318 | +0.58(+1.14%) |
Dec 03, 2019 | 50.80 | 50.84 | 50.10 | 50.76 | 445,930 | -1.08(-2.08%) |
Dec 02, 2019 | 53.02 | 53.04 | 51.81 | 51.83 | 387,080 | -1.14(-2.14%) |
Nov 29, 2019 | 52.99 | 53.08 | 52.81 | 52.97 | 115,944 | -0.25(-0.48%) |
Nov 27, 2019 | 53.16 | 53.22 | 52.88 | 53.22 | 97,863 | +0.23(+0.42%) |
Nov 26, 2019 | 52.90 | 53.08 | 52.74 | 53.00 | 134,927 | +0.19(+0.35%) |
Nov 25, 2019 | 52.41 | 52.81 | 52.40 | 52.81 | 228,639 | +0.73(+1.41%) |
Nov 22, 2019 | 51.92 | 52.14 | 51.70 | 52.08 | 235,055 | +0.42(+0.81%) |
Nov 21, 2019 | 51.90 | 51.91 | 51.47 | 51.66 | 180,664 | -0.23(-0.43%) |
Nov 20, 2019 | 52.02 | 52.13 | 51.30 | 51.88 | 533,191 | -0.37(-0.71%) |
Nov 19, 2019 | 52.86 | 52.86 | 52.11 | 52.25 | 294,984 | -0.42(-0.80%) |
Nov 18, 2019 | 52.57 | 52.68 | 52.41 | 52.68 | 170,499 | +0.16(+0.30%) |
Nov 15, 2019 | 52.07 | 52.53 | 52.00 | 52.52 | 194,194 | +0.81(+1.57%) |
Nov 14, 2019 | 51.65 | 51.75 | 51.30 | 51.71 | 218,399 | +0.02(+0.04%) |
Nov 13, 2019 | 51.00 | 51.75 | 50.95 | 51.69 | 223,884 | +0.32(+0.63%) |
Nov 12, 2019 | 51.42 | 51.63 | 51.14 | 51.36 | 249,796 | +0.05(+0.10%) |
Nov 11, 2019 | 50.84 | 51.42 | 50.70 | 51.31 | 187,987 | +0.03(+0.06%) |
Nov 08, 2019 | 51.36 | 51.37 | 50.93 | 51.29 | 234,851 | -0.03(-0.06%) |
Nov 07, 2019 | 51.14 | 51.66 | 51.05 | 51.31 | 326,329 | +0.84(+1.67%) |
Nov 06, 2019 | 50.55 | 50.63 | 50.19 | 50.47 | 282,560 | +0.00(+0.00%) |
Nov 05, 2019 | 50.64 | 50.75 | 50.36 | 50.47 | 342,909 | +0.10(+0.19%) |
Nov 04, 2019 | 50.45 | 50.58 | 50.19 | 50.38 | 292,651 | +0.43(+0.86%) |
Nov 01, 2019 | 49.44 | 49.94 | 49.29 | 49.94 | 308,606 | +1.04(+2.12%) |
Oct 31, 2019 | 49.34 | 49.36 | 48.43 | 48.91 | 498,933 | -0.56(-1.13%) |
Oct 30, 2019 | 49.11 | 49.47 | 48.75 | 49.46 | 539,785 | +0.39(+0.80%) |
Oct 29, 2019 | 48.96 | 49.35 | 48.89 | 49.07 | 461,795 | +0.02(+0.04%) |
Oct 28, 2019 | 49.03 | 49.35 | 48.86 | 49.05 | 261,327 | +0.46(+0.95%) |
Oct 25, 2019 | 48.00 | 48.81 | 47.97 | 48.59 | 348,344 | +0.51(+1.06%) |
Oct 24, 2019 | 48.47 | 48.49 | 47.74 | 48.08 | 397,943 | -0.08(-0.16%) |
Oct 23, 2019 | 48.15 | 48.40 | 47.86 | 48.16 | 247,476 | +0.10(+0.20%) |
Oct 22, 2019 | 48.29 | 48.58 | 48.01 | 48.06 | 412,220 | -0.12(-0.24%) |
Oct 21, 2019 | 48.14 | 48.21 | 47.89 | 48.18 | 238,641 | +0.21(+0.43%) |
Oct 18, 2019 | 48.65 | 48.83 | 47.97 | 47.98 | 498,408 | -0.93(-1.90%) |
Oct 17, 2019 | 49.02 | 49.17 | 48.67 | 48.91 | 226,942 | +0.13(+0.26%) |
Oct 16, 2019 | 48.72 | 48.97 | 48.56 | 48.78 | 162,352 | -0.09(-0.18%) |
Oct 15, 2019 | 48.42 | 49.20 | 48.39 | 48.87 | 260,220 | +0.88(+1.84%) |
Oct 14, 2019 | 47.93 | 48.33 | 47.86 | 47.99 | 219,237 | -0.12(-0.24%) |
Oct 11, 2019 | 48.02 | 48.83 | 47.93 | 48.10 | 721,818 | +1.09(+2.31%) |
Oct 10, 2019 | 46.36 | 47.37 | 46.35 | 47.02 | 472,751 | +0.54(+1.16%) |
Oct 09, 2019 | 46.47 | 46.75 | 46.14 | 46.48 | 323,838 | +0.67(+1.45%) |
Oct 08, 2019 | 46.27 | 46.75 | 45.74 | 45.81 | 834,701 | -1.14(-2.42%) |
Oct 07, 2019 | 46.99 | 47.58 | 46.75 | 46.95 | 407,787 | -0.31(-0.66%) |
Oct 04, 2019 | 46.30 | 47.34 | 46.26 | 47.26 | 508,317 | +1.29(+2.81%) |
Oct 03, 2019 | 45.42 | 46.00 | 44.41 | 45.97 | 993,307 | +0.43(+0.95%) |
Oct 02, 2019 | 46.74 | 46.75 | 45.17 | 45.54 | 795,080 | -1.77(-3.73%) |