Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.32 | 54.24 | 53.25 | 53.60 | 299,500 | +0.03(+0.06%) |
Dec 30, 2019 | 53.49 | 53.60 | 52.65 | 53.57 | 153,873 | +0.08(+0.15%) |
Dec 27, 2019 | 53.75 | 53.75 | 53.17 | 53.49 | 205,600 | -0.17(-0.32%) |
Dec 26, 2019 | 53.80 | 53.96 | 53.44 | 53.66 | 120,219 | +0.03(+0.06%) |
Dec 24, 2019 | 53.58 | 53.80 | 53.41 | 53.63 | 90,300 | +0.02(+0.04%) |
Dec 23, 2019 | 53.31 | 53.78 | 53.21 | 53.61 | 159,023 | +0.30(+0.56%) |
Dec 20, 2019 | 54.08 | 54.16 | 52.98 | 53.31 | 1,083,700 | -0.37(-0.69%) |
Dec 19, 2019 | 53.13 | 53.76 | 52.94 | 53.68 | 232,010 | +0.45(+0.85%) |
Dec 18, 2019 | 53.15 | 53.77 | 53.02 | 53.23 | 284,926 | +0.16(+0.30%) |
Dec 17, 2019 | 52.79 | 53.38 | 52.59 | 53.07 | 408,103 | +0.28(+0.53%) |
Dec 16, 2019 | 52.57 | 53.04 | 52.00 | 52.79 | 716,541 | +0.58(+1.11%) |
Dec 13, 2019 | 50.04 | 52.31 | 49.90 | 52.21 | 549,700 | +1.98(+3.94%) |
Dec 12, 2019 | 48.84 | 50.30 | 48.83 | 50.23 | 407,594 | +1.12(+2.28%) |
Dec 11, 2019 | 48.29 | 49.17 | 48.01 | 49.11 | 321,265 | +0.73(+1.51%) |
Dec 10, 2019 | 47.94 | 48.38 | 47.40 | 48.38 | 321,275 | +0.51(+1.07%) |
Dec 09, 2019 | 47.34 | 47.93 | 47.20 | 47.87 | 236,981 | +0.35(+0.74%) |
Dec 06, 2019 | 47.52 | 48.26 | 46.97 | 47.52 | 245,200 | +0.58(+1.24%) |
Dec 05, 2019 | 47.66 | 47.66 | 46.76 | 46.94 | 248,761 | -0.49(-1.03%) |
Dec 04, 2019 | 47.72 | 47.76 | 46.93 | 47.43 | 275,944 | -0.05(-0.11%) |
Dec 03, 2019 | 47.37 | 47.95 | 46.79 | 47.48 | 343,147 | -0.54(-1.12%) |
Dec 02, 2019 | 49.64 | 49.75 | 47.88 | 48.02 | 380,960 | -1.47(-2.97%) |
Nov 29, 2019 | 50.02 | 50.34 | 49.41 | 49.49 | 211,400 | -0.85(-1.69%) |
Nov 27, 2019 | 49.94 | 50.50 | 49.84 | 50.34 | 202,300 | +0.23(+0.46%) |
Nov 26, 2019 | 49.81 | 50.24 | 49.52 | 50.11 | 241,967 | +0.22(+0.44%) |
Nov 25, 2019 | 48.89 | 50.16 | 48.56 | 49.89 | 311,906 | +1.09(+2.23%) |
Nov 22, 2019 | 49.05 | 49.22 | 48.35 | 48.80 | 151,800 | -0.07(-0.14%) |
Nov 21, 2019 | 48.41 | 48.92 | 48.24 | 48.87 | 278,654 | +0.55(+1.14%) |
Nov 20, 2019 | 48.51 | 48.74 | 47.80 | 48.32 | 191,428 | -0.27(-0.56%) |
Nov 19, 2019 | 47.46 | 48.89 | 46.93 | 48.59 | 327,208 | +1.35(+2.85%) |
Nov 18, 2019 | 47.62 | 48.06 | 47.06 | 47.24 | 234,475 | -0.51(-1.07%) |
Nov 15, 2019 | 47.25 | 48.03 | 47.12 | 47.76 | 181,400 | +0.82(+1.74%) |
Nov 14, 2019 | 46.25 | 47.07 | 46.00 | 46.94 | 291,925 | +0.64(+1.38%) |
Nov 13, 2019 | 46.75 | 46.77 | 45.72 | 46.30 | 194,463 | -0.61(-1.30%) |
Nov 12, 2019 | 46.80 | 47.28 | 46.15 | 46.91 | 374,058 | +0.28(+0.60%) |
Nov 11, 2019 | 45.13 | 46.65 | 44.56 | 46.63 | 327,996 | +1.30(+2.87%) |
Nov 08, 2019 | 42.27 | 45.56 | 41.34 | 45.33 | 577,900 | +3.18(+7.54%) |
Nov 07, 2019 | 41.49 | 42.62 | 41.49 | 42.15 | 248,265 | +1.03(+2.50%) |
Nov 06, 2019 | 41.34 | 41.34 | 40.77 | 41.12 | 239,871 | -0.28(-0.68%) |
Nov 05, 2019 | 41.94 | 42.19 | 41.34 | 41.40 | 247,363 | -0.41(-0.98%) |
Nov 04, 2019 | 41.82 | 42.15 | 41.55 | 41.81 | 182,797 | +0.23(+0.55%) |
Nov 01, 2019 | 41.16 | 41.88 | 41.05 | 41.58 | 243,400 | +0.63(+1.54%) |
Oct 31, 2019 | 41.15 | 41.56 | 40.55 | 40.95 | 268,956 | -0.23(-0.56%) |
Oct 30, 2019 | 40.01 | 41.27 | 39.58 | 41.18 | 201,498 | +1.17(+2.92%) |
Oct 29, 2019 | 39.94 | 40.44 | 39.63 | 40.01 | 240,653 | -0.01(-0.02%) |
Oct 28, 2019 | 40.00 | 40.55 | 39.67 | 40.02 | 295,564 | +0.18(+0.45%) |
Oct 25, 2019 | 39.51 | 40.08 | 39.01 | 39.84 | 268,900 | +0.20(+0.49%) |
Oct 24, 2019 | 38.96 | 40.04 | 38.83 | 39.65 | 280,601 | +1.00(+2.57%) |
Oct 23, 2019 | 38.62 | 39.30 | 38.47 | 38.65 | 202,592 | +0.07(+0.18%) |
Oct 22, 2019 | 39.23 | 39.42 | 38.34 | 38.58 | 238,426 | -0.67(-1.71%) |
Oct 21, 2019 | 39.70 | 40.32 | 39.18 | 39.25 | 263,228 | +0.12(+0.31%) |
Oct 18, 2019 | 40.01 | 40.25 | 39.01 | 39.13 | 323,200 | -1.09(-2.71%) |
Oct 17, 2019 | 39.89 | 40.59 | 39.57 | 40.22 | 267,256 | +0.63(+1.59%) |
Oct 16, 2019 | 40.67 | 40.67 | 39.35 | 39.59 | 397,440 | -1.20(-2.94%) |
Oct 15, 2019 | 40.67 | 40.90 | 40.50 | 40.79 | 267,693 | +0.36(+0.89%) |
Oct 14, 2019 | 40.25 | 40.88 | 40.16 | 40.43 | 124,172 | +0.14(+0.35%) |
Oct 11, 2019 | 40.52 | 40.85 | 40.22 | 40.29 | 279,500 | +0.29(+0.72%) |
Oct 10, 2019 | 39.40 | 40.45 | 39.38 | 40.00 | 361,061 | +0.42(+1.06%) |
Oct 09, 2019 | 38.64 | 39.72 | 38.42 | 39.58 | 224,528 | +1.24(+3.23%) |
Oct 08, 2019 | 38.76 | 38.92 | 38.07 | 38.34 | 141,018 | -0.70(-1.79%) |
Oct 07, 2019 | 39.22 | 39.72 | 38.85 | 39.04 | 208,868 | -0.37(-0.94%) |
Oct 04, 2019 | 38.60 | 39.51 | 38.60 | 39.41 | 181,200 | +1.05(+2.74%) |
Oct 03, 2019 | 37.25 | 38.52 | 37.04 | 38.36 | 225,261 | +0.90(+2.40%) |
Oct 02, 2019 | 37.76 | 37.88 | 37.15 | 37.46 | 182,611 | -0.62(-1.63%) |