Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.24 | 58.24 | 57.93 | 58.01 | 3,400 | -0.10(-0.17%) |
Dec 30, 2019 | 58.71 | 58.71 | 58.11 | 58.11 | 8,382 | -1.11(-1.87%) |
Dec 27, 2019 | 59.42 | 59.42 | 59.13 | 59.22 | 5,000 | -0.38(-0.64%) |
Dec 26, 2019 | 59.83 | 60.15 | 59.43 | 59.60 | 5,091 | +0.71(+1.21%) |
Dec 24, 2019 | 58.92 | 59.13 | 58.88 | 58.89 | 4,100 | -0.28(-0.48%) |
Dec 23, 2019 | 59.73 | 60.07 | 58.86 | 59.17 | 6,062 | -0.65(-1.08%) |
Dec 20, 2019 | 59.87 | 60.00 | 59.55 | 59.82 | 7,800 | -0.24(-0.40%) |
Dec 19, 2019 | 59.71 | 60.06 | 59.33 | 60.06 | 3,979 | -0.04(-0.07%) |
Dec 18, 2019 | 60.38 | 60.38 | 59.92 | 60.10 | 3,652 | -1.12(-1.83%) |
Dec 17, 2019 | 60.96 | 61.27 | 60.96 | 61.22 | 2,065 | -0.55(-0.88%) |
Dec 16, 2019 | 61.98 | 61.98 | 61.74 | 61.77 | 1,556 | -0.34(-0.54%) |
Dec 13, 2019 | 62.09 | 62.52 | 61.70 | 62.10 | 5,200 | +1.54(+2.54%) |
Dec 12, 2019 | 60.03 | 60.65 | 60.03 | 60.56 | 18,745 | +0.76(+1.27%) |
Dec 11, 2019 | 59.70 | 59.88 | 59.70 | 59.80 | 2,538 | +0.14(+0.24%) |
Dec 10, 2019 | 59.50 | 59.70 | 59.18 | 59.66 | 3,474 | -0.27(-0.44%) |
Dec 09, 2019 | 60.32 | 60.32 | 59.89 | 59.92 | 11,385 | -0.68(-1.12%) |
Dec 06, 2019 | 60.70 | 60.80 | 60.55 | 60.60 | 5,700 | +0.45(+0.75%) |
Dec 05, 2019 | 60.15 | 60.15 | 60.12 | 60.15 | 1,924 | -0.24(-0.40%) |
Dec 04, 2019 | 60.39 | 60.39 | 60.39 | 60.39 | 1,918 | +1.81(+3.10%) |
Dec 03, 2019 | 58.05 | 58.58 | 57.97 | 58.58 | 4,106 | -0.12(-0.21%) |
Dec 02, 2019 | 59.12 | 59.12 | 58.31 | 58.70 | 16,184 | -0.08(-0.14%) |
Nov 29, 2019 | 58.00 | 59.07 | 58.00 | 58.78 | 4,900 | -0.92(-1.54%) |
Nov 27, 2019 | 59.66 | 59.73 | 59.59 | 59.70 | 2,600 | -0.47(-0.78%) |
Nov 26, 2019 | 59.90 | 60.58 | 59.68 | 60.17 | 4,237 | -0.53(-0.88%) |
Nov 25, 2019 | 60.49 | 60.80 | 60.49 | 60.70 | 8,941 | +1.59(+2.69%) |
Nov 22, 2019 | 59.10 | 59.17 | 58.92 | 59.12 | 3,000 | +0.66(+1.14%) |
Nov 21, 2019 | 58.23 | 58.53 | 58.22 | 58.45 | 11,428 | -1.22(-2.05%) |
Nov 20, 2019 | 59.76 | 59.90 | 59.47 | 59.67 | 3,571 | -0.70(-1.15%) |
Nov 19, 2019 | 60.36 | 60.46 | 60.21 | 60.37 | 5,043 | -0.62(-1.02%) |
Nov 18, 2019 | 60.28 | 61.52 | 60.25 | 60.99 | 3,737 | +0.19(+0.31%) |
Nov 15, 2019 | 60.80 | 60.80 | 60.80 | 60.80 | 7,400 | +0.98(+1.64%) |
Nov 14, 2019 | 59.52 | 59.82 | 59.52 | 59.82 | 7,913 | -0.38(-0.62%) |
Nov 13, 2019 | 60.15 | 60.20 | 59.97 | 60.20 | 3,974 | -0.02(-0.02%) |
Nov 12, 2019 | 60.54 | 60.54 | 60.21 | 60.21 | 1,894 | +0.14(+0.23%) |
Nov 11, 2019 | 59.64 | 60.14 | 59.64 | 60.07 | 3,718 | -0.80(-1.31%) |
Nov 08, 2019 | 61.21 | 61.23 | 60.65 | 60.87 | 7,400 | +0.10(+0.16%) |
Nov 07, 2019 | 61.26 | 61.26 | 60.56 | 60.77 | 5,670 | -0.26(-0.43%) |
Nov 06, 2019 | 61.43 | 61.43 | 60.97 | 61.03 | 3,995 | -0.46(-0.75%) |
Nov 05, 2019 | 61.00 | 61.80 | 61.00 | 61.49 | 4,116 | +0.62(+1.03%) |
Nov 04, 2019 | 60.24 | 60.87 | 59.55 | 60.87 | 12,728 | +0.92(+1.53%) |
Nov 01, 2019 | 60.14 | 60.49 | 59.90 | 59.95 | 5,800 | +1.53(+2.62%) |
Oct 31, 2019 | 58.28 | 58.42 | 58.13 | 58.42 | 11,994 | -0.77(-1.31%) |
Oct 30, 2019 | 59.94 | 59.94 | 58.06 | 59.20 | 4,310 | -3.80(-6.04%) |
Oct 29, 2019 | 63.29 | 63.50 | 62.97 | 63.00 | 3,011 | +1.77(+2.89%) |
Oct 28, 2019 | 60.00 | 61.23 | 60.00 | 61.23 | 3,155 | +1.73(+2.91%) |
Oct 25, 2019 | 59.06 | 59.67 | 59.06 | 59.50 | 7,500 | +0.60(+1.02%) |
Oct 24, 2019 | 58.87 | 58.90 | 58.70 | 58.90 | 7,746 | +0.38(+0.65%) |
Oct 23, 2019 | 58.85 | 58.89 | 58.52 | 58.52 | 12,633 | -0.16(-0.27%) |
Oct 22, 2019 | 58.92 | 58.98 | 58.68 | 58.68 | 4,425 | -0.01(-0.02%) |
Oct 21, 2019 | 59.47 | 59.47 | 57.61 | 58.69 | 11,246 | +0.42(+0.72%) |
Oct 18, 2019 | 58.30 | 58.30 | 58.16 | 58.27 | 6,600 | +0.94(+1.64%) |
Oct 17, 2019 | 57.00 | 57.35 | 57.00 | 57.33 | 6,283 | +0.70(+1.24%) |
Oct 16, 2019 | 56.60 | 56.75 | 56.57 | 56.63 | 1,971 | +0.09(+0.15%) |
Oct 15, 2019 | 55.56 | 56.63 | 55.56 | 56.55 | 10,422 | +1.20(+2.16%) |
Oct 14, 2019 | 55.41 | 55.50 | 55.23 | 55.35 | 6,969 | -0.45(-0.81%) |
Oct 11, 2019 | 55.70 | 55.98 | 55.67 | 55.80 | 6,500 | +0.91(+1.66%) |
Oct 10, 2019 | 54.98 | 55.26 | 54.57 | 54.89 | 14,064 | -0.31(-0.56%) |
Oct 09, 2019 | 55.04 | 55.20 | 55.04 | 55.20 | 3,845 | +0.49(+0.90%) |
Oct 08, 2019 | 55.66 | 55.86 | 54.71 | 54.71 | 4,747 | +0.21(+0.39%) |
Oct 07, 2019 | 54.15 | 54.85 | 53.77 | 54.50 | 7,482 | -0.25(-0.46%) |
Oct 04, 2019 | 54.28 | 54.89 | 54.24 | 54.75 | 90,400 | +0.70(+1.29%) |
Oct 03, 2019 | 54.06 | 54.55 | 53.40 | 54.05 | 141,518 | +0.09(+0.16%) |
Oct 02, 2019 | 54.03 | 54.24 | 53.93 | 53.97 | 12,422 | -1.38(-2.49%) |