Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 56.23 | 56.52 | 56.23 | 56.45 | 4,952 | +0.04(+0.06%) |
Dec 30, 2019 | 56.98 | 56.98 | 56.41 | 56.41 | 5,826 | -0.34(-0.60%) |
Dec 27, 2019 | 56.78 | 56.86 | 56.76 | 56.76 | 4,436 | -0.04(-0.08%) |
Dec 26, 2019 | 56.87 | 56.87 | 56.77 | 56.80 | 8,927 | -0.01(-0.01%) |
Dec 24, 2019 | 56.77 | 56.82 | 56.76 | 56.81 | 7,324 | +0.11(+0.20%) |
Dec 23, 2019 | 56.86 | 56.86 | 56.69 | 56.69 | 739 | -0.06(-0.10%) |
Dec 20, 2019 | 56.59 | 56.75 | 56.59 | 56.75 | 1,444 | +0.32(+0.57%) |
Dec 19, 2019 | 56.24 | 56.50 | 56.24 | 56.43 | 2,407 | +0.25(+0.45%) |
Dec 18, 2019 | 56.09 | 56.20 | 56.08 | 56.18 | 3,947 | +0.17(+0.31%) |
Dec 17, 2019 | 56.03 | 56.03 | 55.98 | 56.00 | 10,282 | -0.13(-0.23%) |
Dec 16, 2019 | 56.01 | 56.14 | 56.01 | 56.13 | 14,595 | +0.50(+0.90%) |
Dec 13, 2019 | 55.83 | 55.83 | 55.53 | 55.63 | 5,364 | -0.06(-0.11%) |
Dec 12, 2019 | 55.64 | 55.69 | 55.29 | 55.69 | 4,340 | +0.57(+1.04%) |
Dec 11, 2019 | 54.99 | 55.12 | 54.99 | 55.12 | 1,780 | +0.15(+0.27%) |
Dec 10, 2019 | 55.06 | 55.13 | 54.89 | 54.97 | 1,263 | -0.10(-0.19%) |
Dec 09, 2019 | 55.35 | 55.35 | 55.07 | 55.07 | 1,727 | -0.26(-0.46%) |
Dec 06, 2019 | 55.40 | 55.44 | 55.33 | 55.33 | 7,539 | +0.53(+0.97%) |
Dec 05, 2019 | 54.80 | 54.84 | 54.67 | 54.79 | 3,299 | -0.00(-0.01%) |
Dec 04, 2019 | 54.87 | 54.88 | 54.80 | 54.80 | 1,822 | +0.27(+0.49%) |
Dec 03, 2019 | 54.27 | 54.53 | 54.27 | 54.53 | 4,880 | -0.31(-0.56%) |
Dec 02, 2019 | 55.19 | 55.19 | 54.67 | 54.84 | 17,749 | -0.43(-0.78%) |
Nov 29, 2019 | 55.34 | 55.38 | 55.27 | 55.27 | 929 | -0.18(-0.33%) |
Nov 27, 2019 | 55.28 | 55.50 | 55.28 | 55.46 | 12,909 | +0.46(+0.84%) |
Nov 26, 2019 | 55.03 | 55.10 | 54.99 | 55.00 | 2,149 | -0.08(-0.14%) |
Nov 25, 2019 | 54.71 | 55.13 | 54.71 | 55.08 | 4,006 | +0.61(+1.12%) |
Nov 22, 2019 | 54.39 | 54.53 | 54.38 | 54.47 | 2,375 | +0.17(+0.31%) |
Nov 21, 2019 | 54.33 | 54.38 | 54.29 | 54.30 | 846 | +0.01(+0.02%) |
Nov 20, 2019 | 54.56 | 54.56 | 54.09 | 54.29 | 2,809 | -0.34(-0.62%) |
Nov 19, 2019 | 54.45 | 54.74 | 54.40 | 54.63 | 5,729 | +0.31(+0.57%) |
Nov 18, 2019 | 54.33 | 54.36 | 54.29 | 54.32 | 3,705 | -0.00(-0.01%) |
Nov 15, 2019 | 54.35 | 54.39 | 54.21 | 54.32 | 2,375 | +0.16(+0.30%) |
Nov 14, 2019 | 53.95 | 54.16 | 53.93 | 54.16 | 4,199 | +0.08(+0.14%) |
Nov 13, 2019 | 53.99 | 54.15 | 53.95 | 54.08 | 7,530 | -0.09(-0.16%) |
Nov 12, 2019 | 54.13 | 54.29 | 54.13 | 54.17 | 4,668 | +0.04(+0.07%) |
Nov 11, 2019 | 54.08 | 54.15 | 54.08 | 54.13 | 10,047 | +0.17(+0.32%) |
Nov 08, 2019 | 53.95 | 53.95 | 53.95 | 148 | +0.00(+0.00%) | |
Nov 07, 2019 | 54.17 | 54.25 | 53.95 | 53.95 | 8,958 | -0.25(-0.46%) |
Nov 06, 2019 | 54.15 | 54.26 | 54.11 | 54.20 | 1,098 | -0.08(-0.15%) |
Nov 05, 2019 | 54.52 | 54.55 | 54.28 | 54.28 | 6,070 | -0.05(-0.09%) |
Nov 04, 2019 | 54.31 | 54.33 | 54.31 | 54.33 | 1,595 | +0.17(+0.32%) |
Nov 01, 2019 | 54.10 | 54.20 | 54.10 | 54.16 | 1,652 | +0.32(+0.59%) |
Oct 31, 2019 | 53.79 | 53.85 | 53.59 | 53.84 | 5,189 | +0.12(+0.22%) |
Oct 30, 2019 | 53.66 | 53.82 | 53.64 | 53.72 | 6,863 | -0.16(-0.31%) |
Oct 29, 2019 | 53.72 | 53.96 | 53.72 | 53.88 | 2,204 | +0.04(+0.07%) |
Oct 28, 2019 | 53.85 | 53.85 | 53.84 | 53.84 | 623 | +0.32(+0.59%) |
Oct 25, 2019 | 53.19 | 53.56 | 53.19 | 53.53 | 3,408 | +0.24(+0.46%) |
Oct 24, 2019 | 53.15 | 53.28 | 53.09 | 53.28 | 1,791 | +0.49(+0.92%) |
Oct 23, 2019 | 52.69 | 52.81 | 52.69 | 52.80 | 1,689 | +0.02(+0.03%) |
Oct 22, 2019 | 52.81 | 52.81 | 52.77 | 52.78 | 489 | +0.02(+0.05%) |
Oct 21, 2019 | 52.80 | 52.80 | 52.76 | 52.76 | 899 | +0.05(+0.10%) |
Oct 18, 2019 | 52.95 | 52.95 | 52.70 | 52.70 | 929 | -0.24(-0.46%) |
Oct 17, 2019 | 52.96 | 53.01 | 52.95 | 52.95 | 2,390 | +0.21(+0.40%) |
Oct 16, 2019 | 52.74 | 52.81 | 52.72 | 52.73 | 2,228 | +0.00(+0.00%) |
Oct 15, 2019 | 52.38 | 52.79 | 52.34 | 52.73 | 6,157 | +0.56(+1.07%) |
Oct 14, 2019 | 52.15 | 52.28 | 52.15 | 52.17 | 6,147 | -0.26(-0.49%) |
Oct 11, 2019 | 52.15 | 52.45 | 52.15 | 52.43 | 16,627 | +1.12(+2.19%) |
Oct 10, 2019 | 51.18 | 51.31 | 51.14 | 51.31 | 1,950 | +0.37(+0.72%) |
Oct 09, 2019 | 50.81 | 51.04 | 50.80 | 50.94 | 2,611 | +0.00(+0.00%) |
Oct 08, 2019 | 50.57 | 50.94 | 50.57 | 50.94 | 3,118 | -0.28(-0.55%) |
Oct 07, 2019 | 51.19 | 51.43 | 51.16 | 51.22 | 1,747 | -0.02(-0.04%) |
Oct 04, 2019 | 51.27 | 51.27 | 51.24 | 51.24 | 516 | +0.52(+1.03%) |
Oct 03, 2019 | 50.39 | 50.78 | 50.18 | 50.72 | 3,195 | +0.23(+0.46%) |
Oct 02, 2019 | 51.07 | 51.07 | 50.39 | 50.49 | 1,618 | -0.82(-1.60%) |