Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 52.90 | 53.26 | 52.75 | 53.21 | 19,900 | -0.19(-0.36%) |
Dec 30, 2019 | 53.45 | 53.45 | 53.32 | 53.40 | 19,566 | -0.19(-0.35%) |
Dec 27, 2019 | 53.58 | 53.62 | 53.33 | 53.59 | 4,600 | +0.11(+0.20%) |
Dec 26, 2019 | 53.69 | 53.75 | 53.47 | 53.48 | 13,764 | -0.87(-1.60%) |
Dec 24, 2019 | 54.80 | 54.81 | 54.35 | 54.35 | 4,800 | -1.12(-2.01%) |
Dec 23, 2019 | 55.67 | 55.72 | 55.43 | 55.46 | 11,234 | -0.62(-1.10%) |
Dec 20, 2019 | 55.96 | 56.16 | 55.86 | 56.08 | 9,000 | +0.15(+0.28%) |
Dec 19, 2019 | 56.22 | 56.23 | 55.81 | 55.93 | 6,725 | -0.27(-0.48%) |
Dec 18, 2019 | 56.08 | 56.27 | 56.03 | 56.20 | 2,956 | +0.03(+0.05%) |
Dec 17, 2019 | 56.14 | 56.22 | 55.99 | 56.17 | 3,050 | +0.06(+0.11%) |
Dec 16, 2019 | 55.98 | 56.28 | 55.93 | 56.11 | 88,942 | -0.02(-0.04%) |
Dec 13, 2019 | 56.51 | 56.92 | 56.02 | 56.13 | 8,500 | -0.51(-0.90%) |
Dec 12, 2019 | 55.50 | 57.01 | 55.49 | 56.64 | 39,009 | +0.42(+0.75%) |
Dec 11, 2019 | 56.83 | 56.85 | 55.97 | 56.22 | 18,298 | -0.81(-1.43%) |
Dec 10, 2019 | 56.88 | 57.23 | 56.84 | 57.03 | 10,766 | -0.31(-0.54%) |
Dec 09, 2019 | 57.28 | 57.40 | 57.17 | 57.34 | 4,091 | -0.02(-0.04%) |
Dec 06, 2019 | 57.17 | 57.45 | 57.17 | 57.36 | 96,600 | +1.22(+2.18%) |
Dec 05, 2019 | 56.21 | 56.21 | 55.85 | 56.14 | 17,565 | -0.02(-0.04%) |
Dec 04, 2019 | 56.01 | 56.41 | 56.01 | 56.16 | 8,170 | +0.18(+0.33%) |
Dec 03, 2019 | 56.02 | 56.02 | 55.75 | 55.98 | 14,480 | -1.06(-1.86%) |
Dec 02, 2019 | 57.45 | 57.45 | 56.88 | 57.04 | 13,045 | +0.07(+0.12%) |
Nov 29, 2019 | 57.66 | 57.66 | 56.78 | 56.97 | 6,000 | -0.70(-1.22%) |
Nov 27, 2019 | 57.72 | 57.74 | 57.56 | 57.68 | 3,600 | +0.61(+1.07%) |
Nov 26, 2019 | 57.70 | 58.04 | 57.05 | 57.07 | 15,671 | -0.62(-1.07%) |
Nov 25, 2019 | 57.45 | 57.68 | 57.25 | 57.68 | 14,394 | +0.63(+1.10%) |
Nov 22, 2019 | 56.54 | 57.05 | 56.54 | 57.05 | 8,400 | +0.16(+0.29%) |
Nov 21, 2019 | 56.49 | 57.01 | 56.06 | 56.89 | 16,797 | +0.62(+1.10%) |
Nov 20, 2019 | 56.65 | 56.67 | 56.10 | 56.27 | 29,857 | -0.02(-0.04%) |
Nov 19, 2019 | 56.71 | 56.71 | 56.09 | 56.29 | 33,397 | -0.05(-0.09%) |
Nov 18, 2019 | 56.49 | 56.60 | 56.18 | 56.34 | 26,438 | -0.42(-0.74%) |
Nov 15, 2019 | 56.87 | 56.87 | 56.57 | 56.76 | 21,900 | +0.33(+0.59%) |
Nov 14, 2019 | 56.52 | 56.83 | 56.09 | 56.43 | 27,573 | -0.51(-0.90%) |
Nov 13, 2019 | 57.00 | 57.15 | 56.71 | 56.94 | 50,567 | -0.38(-0.67%) |
Nov 12, 2019 | 57.66 | 58.32 | 57.28 | 57.32 | 47,806 | -0.26(-0.45%) |
Nov 11, 2019 | 57.13 | 58.12 | 57.04 | 57.58 | 31,988 | +0.27(+0.47%) |
Nov 08, 2019 | 57.13 | 57.31 | 56.68 | 57.31 | 52,700 | +0.74(+1.31%) |
Nov 07, 2019 | 55.20 | 57.09 | 55.12 | 56.57 | 59,917 | +1.71(+3.13%) |
Nov 06, 2019 | 55.20 | 55.21 | 54.65 | 54.86 | 13,622 | -0.52(-0.95%) |
Nov 05, 2019 | 54.74 | 55.73 | 54.12 | 55.38 | 43,954 | +1.78(+3.32%) |
Nov 04, 2019 | 53.50 | 53.89 | 53.37 | 53.60 | 25,736 | +0.32(+0.60%) |
Nov 01, 2019 | 53.45 | 53.66 | 53.10 | 53.28 | 19,900 | -0.15(-0.28%) |
Oct 31, 2019 | 53.76 | 53.76 | 53.23 | 53.43 | 17,982 | -1.10(-2.02%) |
Oct 30, 2019 | 54.91 | 55.58 | 54.53 | 54.53 | 18,947 | -0.54(-0.98%) |
Oct 29, 2019 | 55.28 | 55.43 | 54.83 | 55.07 | 10,299 | +0.28(+0.51%) |
Oct 28, 2019 | 54.31 | 54.96 | 54.31 | 54.79 | 8,019 | +0.93(+1.72%) |
Oct 25, 2019 | 53.08 | 54.17 | 53.08 | 53.86 | 16,500 | -0.20(-0.37%) |
Oct 24, 2019 | 54.29 | 54.34 | 53.97 | 54.06 | 19,936 | -0.78(-1.42%) |
Oct 23, 2019 | 54.65 | 54.84 | 54.54 | 54.84 | 4,776 | -0.27(-0.50%) |
Oct 22, 2019 | 55.18 | 55.42 | 55.03 | 55.11 | 8,110 | -0.32(-0.57%) |
Oct 21, 2019 | 54.87 | 55.52 | 54.71 | 55.43 | 16,007 | +0.64(+1.17%) |
Oct 18, 2019 | 54.87 | 54.92 | 54.76 | 54.79 | 11,900 | +0.02(+0.04%) |
Oct 17, 2019 | 54.69 | 54.84 | 54.43 | 54.77 | 9,099 | -0.13(-0.23%) |
Oct 16, 2019 | 55.00 | 55.28 | 54.82 | 54.89 | 13,261 | -0.66(-1.18%) |
Oct 15, 2019 | 55.02 | 55.67 | 55.02 | 55.55 | 15,045 | +0.82(+1.51%) |
Oct 14, 2019 | 54.87 | 54.90 | 54.57 | 54.73 | 7,431 | -0.44(-0.81%) |
Oct 11, 2019 | 55.23 | 56.03 | 55.10 | 55.17 | 76,300 | +0.59(+1.08%) |
Oct 10, 2019 | 53.98 | 54.67 | 53.98 | 54.58 | 22,766 | +0.92(+1.72%) |
Oct 09, 2019 | 53.28 | 53.88 | 53.28 | 53.66 | 13,714 | +0.03(+0.05%) |
Oct 08, 2019 | 53.60 | 54.12 | 53.40 | 53.63 | 52,304 | -0.97(-1.78%) |
Oct 07, 2019 | 54.22 | 54.88 | 53.82 | 54.60 | 27,003 | +0.92(+1.71%) |
Oct 04, 2019 | 53.98 | 54.18 | 53.40 | 53.68 | 21,800 | +0.02(+0.04%) |
Oct 03, 2019 | 54.11 | 54.11 | 52.70 | 53.66 | 54,077 | -0.46(-0.85%) |
Oct 02, 2019 | 54.50 | 54.75 | 53.72 | 54.12 | 75,415 | -1.30(-2.34%) |