Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 53.33 | 54.05 | 53.23 | 53.84 | 486,382 | +0.50(+0.94%) |
Dec 30, 2019 | 53.49 | 53.55 | 52.77 | 53.34 | 296,587 | -0.21(-0.39%) |
Dec 27, 2019 | 53.65 | 53.82 | 53.33 | 53.55 | 242,987 | -0.00(-0.01%) |
Dec 26, 2019 | 54.28 | 54.40 | 53.36 | 53.55 | 315,671 | -0.59(-1.09%) |
Dec 24, 2019 | 54.66 | 54.66 | 54.05 | 54.14 | 118,639 | -0.23(-0.43%) |
Dec 23, 2019 | 54.52 | 54.77 | 53.98 | 54.38 | 399,783 | -0.10(-0.18%) |
Dec 20, 2019 | 53.59 | 54.55 | 53.35 | 54.47 | 1,377,607 | +1.30(+2.45%) |
Dec 19, 2019 | 53.01 | 53.33 | 52.77 | 53.17 | 466,384 | +0.18(+0.35%) |
Dec 18, 2019 | 53.35 | 53.35 | 52.71 | 52.99 | 423,087 | -0.32(-0.60%) |
Dec 17, 2019 | 53.83 | 53.94 | 52.95 | 53.31 | 646,460 | -0.38(-0.70%) |
Dec 16, 2019 | 52.35 | 53.76 | 52.25 | 53.68 | 707,635 | +1.43(+2.75%) |
Dec 13, 2019 | 53.39 | 53.73 | 52.01 | 52.25 | 510,844 | -1.30(-2.42%) |
Dec 12, 2019 | 52.85 | 53.64 | 52.06 | 53.55 | 713,967 | +0.64(+1.21%) |
Dec 11, 2019 | 54.04 | 54.24 | 52.68 | 52.90 | 514,301 | -1.05(-1.95%) |
Dec 10, 2019 | 53.82 | 54.51 | 53.50 | 53.95 | 566,682 | +0.17(+0.32%) |
Dec 09, 2019 | 53.71 | 54.10 | 53.15 | 53.78 | 439,587 | -0.01(-0.02%) |
Dec 06, 2019 | 53.66 | 54.39 | 53.66 | 53.79 | 577,298 | +0.38(+0.71%) |
Dec 05, 2019 | 53.86 | 53.86 | 53.12 | 53.41 | 548,625 | -0.15(-0.28%) |
Dec 04, 2019 | 53.17 | 53.85 | 52.92 | 53.56 | 490,434 | +0.70(+1.32%) |
Dec 03, 2019 | 52.98 | 53.50 | 52.78 | 52.87 | 342,632 | -0.57(-1.07%) |
Dec 02, 2019 | 53.75 | 54.01 | 53.21 | 53.44 | 393,521 | -0.09(-0.17%) |
Nov 29, 2019 | 54.44 | 54.51 | 53.46 | 53.53 | 224,233 | -0.92(-1.69%) |
Nov 27, 2019 | 54.14 | 54.67 | 54.09 | 54.45 | 424,820 | +0.49(+0.91%) |
Nov 26, 2019 | 54.06 | 54.39 | 53.27 | 53.96 | 365,643 | -0.02(-0.05%) |
Nov 25, 2019 | 53.20 | 54.34 | 53.20 | 53.98 | 472,149 | +1.13(+2.14%) |
Nov 22, 2019 | 52.97 | 53.05 | 52.43 | 52.85 | 538,159 | +0.19(+0.37%) |
Nov 21, 2019 | 53.42 | 53.47 | 52.36 | 52.66 | 657,439 | -0.84(-1.58%) |
Nov 20, 2019 | 52.92 | 53.72 | 52.49 | 53.50 | 1,102,220 | +0.44(+0.83%) |
Nov 19, 2019 | 52.06 | 53.15 | 52.06 | 53.06 | 561,541 | +1.21(+2.33%) |
Nov 18, 2019 | 51.98 | 52.23 | 51.75 | 51.86 | 532,623 | -0.25(-0.48%) |
Nov 15, 2019 | 50.39 | 52.19 | 50.31 | 52.11 | 459,474 | +2.18(+4.36%) |
Nov 14, 2019 | 50.23 | 50.35 | 49.43 | 49.93 | 377,005 | -0.32(-0.64%) |
Nov 13, 2019 | 49.89 | 50.47 | 49.83 | 50.26 | 479,700 | +0.23(+0.46%) |
Nov 12, 2019 | 49.64 | 50.25 | 49.64 | 50.03 | 534,405 | +0.22(+0.44%) |
Nov 11, 2019 | 49.69 | 50.09 | 49.63 | 49.81 | 278,077 | -0.03(-0.07%) |
Nov 08, 2019 | 49.80 | 49.97 | 49.50 | 49.84 | 590,752 | +0.06(+0.12%) |
Nov 07, 2019 | 50.13 | 50.41 | 49.56 | 49.78 | 414,456 | -0.22(-0.44%) |
Nov 06, 2019 | 50.27 | 50.73 | 49.77 | 50.01 | 444,523 | -0.12(-0.25%) |
Nov 05, 2019 | 50.83 | 50.93 | 50.06 | 50.13 | 342,872 | -0.58(-1.13%) |
Nov 04, 2019 | 51.91 | 51.91 | 50.44 | 50.71 | 433,078 | -0.82(-1.59%) |
Nov 01, 2019 | 51.37 | 51.92 | 51.02 | 51.52 | 544,313 | +0.54(+1.07%) |
Oct 31, 2019 | 51.02 | 51.34 | 50.74 | 50.98 | 461,555 | -0.25(-0.48%) |
Oct 30, 2019 | 51.37 | 51.43 | 50.63 | 51.23 | 492,997 | -0.26(-0.50%) |
Oct 29, 2019 | 51.16 | 52.65 | 51.07 | 51.49 | 826,829 | +0.25(+0.50%) |
Oct 28, 2019 | 49.95 | 51.44 | 49.56 | 51.23 | 496,288 | +1.44(+2.90%) |
Oct 25, 2019 | 49.20 | 50.01 | 49.13 | 49.79 | 440,187 | +0.41(+0.83%) |
Oct 24, 2019 | 49.64 | 49.67 | 49.01 | 49.38 | 332,410 | -0.20(-0.40%) |
Oct 23, 2019 | 49.15 | 49.93 | 48.65 | 49.58 | 332,537 | +0.43(+0.88%) |
Oct 22, 2019 | 49.55 | 50.32 | 49.06 | 49.15 | 320,960 | -0.66(-1.33%) |
Oct 21, 2019 | 49.37 | 49.89 | 48.85 | 49.81 | 516,195 | +0.77(+1.56%) |
Oct 18, 2019 | 49.23 | 49.53 | 48.59 | 49.04 | 539,821 | -0.31(-0.62%) |
Oct 17, 2019 | 49.82 | 50.05 | 49.33 | 49.35 | 537,146 | -0.13(-0.26%) |
Oct 16, 2019 | 48.95 | 49.53 | 48.87 | 49.48 | 425,613 | +0.34(+0.69%) |
Oct 15, 2019 | 49.25 | 49.46 | 48.95 | 49.14 | 576,044 | +0.13(+0.26%) |
Oct 14, 2019 | 49.13 | 49.71 | 48.76 | 49.01 | 365,024 | -0.21(-0.42%) |
Oct 11, 2019 | 49.46 | 50.20 | 49.15 | 49.21 | 441,820 | +0.36(+0.73%) |
Oct 10, 2019 | 49.24 | 49.57 | 48.73 | 48.85 | 393,167 | -0.36(-0.73%) |
Oct 09, 2019 | 48.64 | 49.51 | 48.35 | 49.21 | 344,958 | +1.11(+2.31%) |
Oct 08, 2019 | 49.10 | 49.10 | 47.37 | 48.10 | 853,093 | -1.29(-2.60%) |
Oct 07, 2019 | 49.05 | 50.24 | 48.88 | 49.39 | 517,513 | +0.07(+0.14%) |
Oct 04, 2019 | 48.37 | 49.42 | 48.22 | 49.32 | 518,996 | +1.12(+2.32%) |
Oct 03, 2019 | 46.86 | 48.27 | 46.49 | 48.21 | 1,080,679 | +1.30(+2.77%) |
Oct 02, 2019 | 46.29 | 47.38 | 45.86 | 46.91 | 795,628 | +0.46(+0.98%) |