Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.08 | 63.25 | 62.98 | 63.20 | 11,380 | +0.05(+0.09%) |
Dec 30, 2019 | 63.64 | 63.64 | 63.09 | 63.14 | 10,117 | -0.41(-0.64%) |
Dec 27, 2019 | 63.65 | 63.65 | 63.50 | 63.55 | 16,149 | -0.04(-0.06%) |
Dec 26, 2019 | 63.41 | 63.72 | 63.41 | 63.59 | 4,964 | +0.30(+0.47%) |
Dec 24, 2019 | 63.26 | 63.35 | 63.15 | 63.29 | 2,492 | +0.05(+0.08%) |
Dec 23, 2019 | 63.44 | 63.51 | 63.20 | 63.24 | 5,139 | -0.06(-0.10%) |
Dec 20, 2019 | 63.68 | 63.68 | 63.30 | 63.30 | 6,394 | -0.17(-0.26%) |
Dec 19, 2019 | 62.98 | 63.47 | 62.98 | 63.47 | 46,995 | +0.41(+0.64%) |
Dec 18, 2019 | 63.84 | 63.84 | 63.04 | 63.06 | 17,466 | -0.49(-0.77%) |
Dec 17, 2019 | 63.37 | 63.65 | 63.37 | 63.55 | 11,605 | +0.27(+0.42%) |
Dec 16, 2019 | 63.44 | 63.71 | 63.22 | 63.28 | 25,781 | +0.30(+0.48%) |
Dec 13, 2019 | 63.18 | 63.44 | 62.83 | 62.98 | 13,486 | -0.24(-0.38%) |
Dec 12, 2019 | 62.46 | 63.42 | 62.46 | 63.22 | 16,879 | +0.74(+1.19%) |
Dec 11, 2019 | 62.65 | 62.70 | 62.45 | 62.47 | 12,515 | -0.09(-0.15%) |
Dec 10, 2019 | 62.69 | 62.75 | 62.51 | 62.57 | 18,445 | -0.10(-0.16%) |
Dec 09, 2019 | 62.98 | 62.98 | 62.65 | 62.67 | 11,891 | -0.49(-0.77%) |
Dec 06, 2019 | 62.97 | 63.36 | 62.97 | 63.15 | 30,236 | +0.63(+1.00%) |
Dec 05, 2019 | 62.62 | 62.77 | 62.32 | 62.53 | 19,478 | +0.06(+0.10%) |
Dec 04, 2019 | 62.03 | 62.58 | 62.03 | 62.46 | 11,983 | +0.59(+0.95%) |
Dec 03, 2019 | 61.96 | 61.98 | 61.47 | 61.88 | 24,678 | -0.60(-0.96%) |
Dec 02, 2019 | 62.95 | 62.95 | 62.47 | 62.47 | 34,654 | -0.37(-0.60%) |
Nov 29, 2019 | 62.83 | 63.05 | 62.73 | 62.85 | 1,957 | -0.09(-0.15%) |
Nov 27, 2019 | 63.15 | 63.18 | 62.75 | 62.94 | 15,335 | -0.08(-0.13%) |
Nov 26, 2019 | 63.27 | 63.27 | 62.81 | 63.03 | 23,646 | -0.21(-0.33%) |
Nov 25, 2019 | 62.54 | 63.27 | 62.54 | 63.24 | 38,153 | +0.86(+1.39%) |
Nov 22, 2019 | 62.01 | 62.41 | 62.01 | 62.37 | 29,692 | +0.40(+0.65%) |
Nov 21, 2019 | 62.80 | 62.80 | 61.97 | 61.97 | 77,547 | +0.01(+0.02%) |
Nov 20, 2019 | 61.48 | 62.01 | 61.48 | 61.96 | 46,671 | +0.10(+0.16%) |
Nov 19, 2019 | 61.51 | 61.94 | 61.47 | 61.86 | 16,337 | +0.40(+0.66%) |
Nov 18, 2019 | 61.19 | 61.47 | 61.12 | 61.45 | 25,794 | +0.09(+0.15%) |
Nov 15, 2019 | 61.35 | 61.44 | 61.23 | 61.36 | 21,426 | +0.33(+0.54%) |
Nov 14, 2019 | 60.63 | 61.04 | 60.62 | 61.03 | 11,220 | +0.32(+0.53%) |
Nov 13, 2019 | 60.53 | 60.85 | 60.53 | 60.71 | 10,536 | -0.05(-0.08%) |
Nov 12, 2019 | 60.43 | 60.81 | 60.39 | 60.75 | 32,689 | +0.32(+0.53%) |
Nov 11, 2019 | 60.29 | 60.63 | 60.29 | 60.43 | 7,528 | -0.06(-0.11%) |
Nov 08, 2019 | 60.56 | 60.65 | 60.39 | 60.50 | 6,525 | -0.02(-0.03%) |
Nov 07, 2019 | 60.41 | 60.75 | 60.41 | 60.52 | 17,516 | +0.49(+0.81%) |
Nov 06, 2019 | 59.89 | 60.10 | 59.73 | 60.03 | 23,173 | +0.07(+0.12%) |
Nov 05, 2019 | 60.14 | 60.31 | 59.81 | 59.95 | 14,621 | -0.04(-0.06%) |
Nov 04, 2019 | 59.95 | 60.20 | 59.81 | 59.99 | 56,960 | +0.32(+0.54%) |
Nov 01, 2019 | 59.61 | 59.80 | 59.52 | 59.67 | 33,390 | +0.42(+0.71%) |
Oct 31, 2019 | 59.38 | 59.38 | 58.93 | 59.25 | 7,554 | -0.30(-0.50%) |
Oct 30, 2019 | 59.38 | 59.68 | 59.07 | 59.54 | 18,978 | +0.38(+0.64%) |
Oct 29, 2019 | 59.04 | 59.44 | 59.04 | 59.16 | 23,393 | +0.00(+0.00%) |
Oct 28, 2019 | 58.85 | 59.22 | 58.85 | 59.16 | 15,091 | +0.63(+1.07%) |
Oct 25, 2019 | 58.57 | 58.68 | 58.48 | 58.54 | 18,272 | -0.01(-0.02%) |
Oct 24, 2019 | 58.61 | 58.61 | 58.30 | 58.55 | 13,293 | +0.10(+0.17%) |
Oct 23, 2019 | 58.26 | 58.46 | 58.10 | 58.45 | 11,001 | +0.28(+0.49%) |
Oct 22, 2019 | 58.71 | 58.75 | 58.14 | 58.16 | 13,457 | -0.37(-0.64%) |
Oct 21, 2019 | 58.73 | 58.73 | 58.48 | 58.54 | 13,561 | +0.06(+0.11%) |
Oct 18, 2019 | 58.20 | 58.60 | 58.20 | 58.47 | 16,532 | +0.28(+0.47%) |
Oct 17, 2019 | 58.31 | 58.31 | 58.10 | 58.20 | 18,398 | +0.34(+0.58%) |
Oct 16, 2019 | 57.98 | 58.01 | 57.73 | 57.86 | 10,963 | -0.28(-0.48%) |
Oct 15, 2019 | 57.69 | 58.36 | 57.61 | 58.14 | 71,992 | +0.53(+0.93%) |
Oct 14, 2019 | 57.34 | 57.74 | 57.34 | 57.61 | 440,882 | +0.08(+0.14%) |
Oct 11, 2019 | 57.84 | 57.99 | 57.53 | 57.53 | 48,509 | +0.51(+0.90%) |
Oct 10, 2019 | 56.52 | 57.22 | 56.52 | 57.01 | 400,595 | +0.67(+1.19%) |
Oct 09, 2019 | 56.17 | 56.54 | 56.17 | 56.34 | 16,459 | +0.48(+0.86%) |
Oct 08, 2019 | 56.09 | 56.26 | 55.76 | 55.86 | 20,886 | -0.72(-1.27%) |
Oct 07, 2019 | 56.57 | 56.86 | 56.44 | 56.58 | 18,793 | -0.13(-0.23%) |
Oct 04, 2019 | 55.76 | 56.71 | 55.72 | 56.71 | 34,369 | +1.22(+2.20%) |
Oct 03, 2019 | 55.51 | 55.61 | 54.90 | 55.49 | 52,719 | +0.07(+0.13%) |
Oct 02, 2019 | 56.40 | 56.40 | 55.38 | 55.41 | 38,722 | -1.33(-2.35%) |