Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 63.07 | 63.24 | 62.97 | 63.19 | 11,382 | +0.05(+0.09%) |
Dec 30, 2019 | 63.63 | 63.63 | 63.08 | 63.13 | 10,118 | -0.41(-0.64%) |
Dec 27, 2019 | 63.64 | 63.64 | 63.49 | 63.54 | 16,152 | -0.04(-0.06%) |
Dec 26, 2019 | 63.40 | 63.72 | 63.40 | 63.58 | 4,964 | +0.30(+0.47%) |
Dec 24, 2019 | 63.25 | 63.34 | 63.14 | 63.28 | 2,493 | +0.05(+0.08%) |
Dec 23, 2019 | 63.43 | 63.50 | 63.19 | 63.23 | 5,140 | -0.06(-0.10%) |
Dec 20, 2019 | 63.67 | 63.67 | 63.29 | 63.29 | 6,395 | -0.17(-0.26%) |
Dec 19, 2019 | 62.97 | 63.46 | 62.97 | 63.46 | 47,002 | +0.41(+0.64%) |
Dec 18, 2019 | 63.84 | 63.84 | 63.03 | 63.05 | 17,469 | -0.49(-0.77%) |
Dec 17, 2019 | 63.36 | 63.64 | 63.36 | 63.54 | 11,606 | +0.27(+0.42%) |
Dec 16, 2019 | 63.43 | 63.70 | 63.21 | 63.27 | 25,785 | +0.30(+0.48%) |
Dec 13, 2019 | 63.17 | 63.43 | 62.82 | 62.97 | 13,488 | -0.24(-0.38%) |
Dec 12, 2019 | 62.46 | 63.41 | 62.46 | 63.21 | 16,881 | +0.74(+1.19%) |
Dec 11, 2019 | 62.64 | 62.69 | 62.44 | 62.46 | 12,517 | -0.09(-0.15%) |
Dec 10, 2019 | 62.68 | 62.74 | 62.50 | 62.56 | 18,448 | -0.10(-0.16%) |
Dec 09, 2019 | 62.97 | 62.97 | 62.64 | 62.66 | 11,893 | -0.49(-0.77%) |
Dec 06, 2019 | 62.96 | 63.35 | 62.96 | 63.15 | 30,241 | +0.63(+1.00%) |
Dec 05, 2019 | 62.61 | 62.76 | 62.31 | 62.52 | 19,481 | +0.06(+0.10%) |
Dec 04, 2019 | 62.02 | 62.58 | 62.02 | 62.46 | 11,985 | +0.59(+0.95%) |
Dec 03, 2019 | 61.95 | 61.97 | 61.46 | 61.87 | 24,682 | -0.60(-0.96%) |
Dec 02, 2019 | 62.94 | 62.94 | 62.46 | 62.46 | 34,659 | -0.37(-0.60%) |
Nov 29, 2019 | 62.82 | 63.04 | 62.72 | 62.84 | 1,958 | -0.10(-0.15%) |
Nov 27, 2019 | 63.15 | 63.17 | 62.74 | 62.93 | 15,338 | -0.08(-0.13%) |
Nov 26, 2019 | 63.26 | 63.26 | 62.80 | 63.02 | 23,650 | -0.21(-0.33%) |
Nov 25, 2019 | 62.53 | 63.26 | 62.53 | 63.23 | 38,159 | +0.86(+1.39%) |
Nov 22, 2019 | 62.01 | 62.40 | 62.00 | 62.36 | 29,697 | +0.40(+0.65%) |
Nov 21, 2019 | 62.79 | 62.79 | 61.96 | 61.96 | 77,558 | +0.01(+0.02%) |
Nov 20, 2019 | 61.47 | 62.00 | 61.47 | 61.95 | 46,677 | +0.10(+0.16%) |
Nov 19, 2019 | 61.50 | 61.93 | 61.46 | 61.85 | 16,340 | +0.40(+0.66%) |
Nov 18, 2019 | 61.18 | 61.47 | 61.11 | 61.45 | 25,798 | +0.09(+0.15%) |
Nov 15, 2019 | 61.34 | 61.43 | 61.22 | 61.35 | 21,429 | +0.33(+0.54%) |
Nov 14, 2019 | 60.62 | 61.03 | 60.61 | 61.02 | 11,221 | +0.32(+0.53%) |
Nov 13, 2019 | 60.53 | 60.84 | 60.53 | 60.70 | 10,537 | -0.05(-0.08%) |
Nov 12, 2019 | 60.42 | 60.80 | 60.38 | 60.75 | 32,694 | +0.32(+0.53%) |
Nov 11, 2019 | 60.29 | 60.63 | 60.29 | 60.42 | 7,529 | -0.06(-0.11%) |
Nov 08, 2019 | 60.55 | 60.64 | 60.38 | 60.49 | 6,526 | -0.02(-0.03%) |
Nov 07, 2019 | 60.41 | 60.74 | 60.41 | 60.51 | 17,519 | +0.49(+0.81%) |
Nov 06, 2019 | 59.88 | 60.09 | 59.73 | 60.02 | 23,176 | +0.07(+0.12%) |
Nov 05, 2019 | 60.13 | 60.30 | 59.81 | 59.95 | 14,623 | -0.04(-0.06%) |
Nov 04, 2019 | 59.95 | 60.19 | 59.80 | 59.98 | 56,968 | +0.32(+0.54%) |
Nov 01, 2019 | 59.61 | 59.79 | 59.51 | 59.66 | 33,395 | +0.42(+0.71%) |
Oct 31, 2019 | 59.37 | 59.37 | 58.92 | 59.24 | 7,555 | -0.30(-0.50%) |
Oct 30, 2019 | 59.37 | 59.67 | 59.06 | 59.54 | 18,981 | +0.38(+0.64%) |
Oct 29, 2019 | 59.03 | 59.43 | 59.03 | 59.16 | 23,396 | +0.00(+0.00%) |
Oct 28, 2019 | 58.84 | 59.21 | 58.84 | 59.16 | 15,093 | +0.63(+1.07%) |
Oct 25, 2019 | 58.56 | 58.67 | 58.48 | 58.53 | 18,275 | -0.01(-0.02%) |
Oct 24, 2019 | 58.60 | 58.60 | 58.29 | 58.54 | 13,295 | +0.10(+0.17%) |
Oct 23, 2019 | 58.25 | 58.45 | 58.09 | 58.44 | 11,003 | +0.28(+0.49%) |
Oct 22, 2019 | 58.70 | 58.74 | 58.14 | 58.16 | 13,459 | -0.37(-0.64%) |
Oct 21, 2019 | 58.72 | 58.72 | 58.48 | 58.53 | 13,563 | +0.06(+0.11%) |
Oct 18, 2019 | 58.19 | 58.59 | 58.19 | 58.47 | 16,534 | +0.28(+0.47%) |
Oct 17, 2019 | 58.30 | 58.30 | 58.09 | 58.19 | 18,401 | +0.34(+0.58%) |
Oct 16, 2019 | 57.97 | 58.00 | 57.72 | 57.85 | 10,965 | -0.28(-0.48%) |
Oct 15, 2019 | 57.68 | 58.36 | 57.60 | 58.14 | 72,003 | +0.53(+0.93%) |
Oct 14, 2019 | 57.34 | 57.73 | 57.34 | 57.60 | 440,946 | +0.08(+0.14%) |
Oct 11, 2019 | 57.83 | 57.98 | 57.52 | 57.52 | 48,516 | +0.51(+0.90%) |
Oct 10, 2019 | 56.51 | 57.21 | 56.51 | 57.00 | 400,653 | +0.67(+1.19%) |
Oct 09, 2019 | 56.17 | 56.53 | 56.17 | 56.33 | 16,461 | +0.48(+0.86%) |
Oct 08, 2019 | 56.09 | 56.25 | 55.75 | 55.86 | 20,889 | -0.72(-1.27%) |
Oct 07, 2019 | 56.56 | 56.85 | 56.43 | 56.57 | 18,796 | -0.13(-0.23%) |
Oct 04, 2019 | 55.75 | 56.70 | 55.71 | 56.70 | 34,374 | +1.22(+2.20%) |
Oct 03, 2019 | 55.51 | 55.60 | 54.89 | 55.48 | 52,727 | +0.07(+0.13%) |
Oct 02, 2019 | 56.39 | 56.39 | 55.37 | 55.40 | 38,728 | -1.33(-2.35%) |