Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 66.16 | 66.48 | 65.61 | 65.77 | 387,300 | -0.51(-0.77%) |
Dec 30, 2019 | 66.72 | 67.39 | 65.34 | 66.28 | 298,005 | -0.61(-0.91%) |
Dec 27, 2019 | 66.93 | 67.19 | 66.11 | 66.89 | 233,300 | +0.18(+0.27%) |
Dec 26, 2019 | 67.10 | 67.33 | 66.14 | 66.71 | 195,701 | +0.02(+0.03%) |
Dec 24, 2019 | 66.86 | 66.98 | 66.39 | 66.69 | 153,200 | -0.18(-0.27%) |
Dec 23, 2019 | 68.32 | 68.34 | 66.63 | 66.87 | 400,262 | -0.98(-1.44%) |
Dec 20, 2019 | 68.76 | 68.90 | 66.58 | 67.85 | 795,400 | -0.80(-1.17%) |
Dec 19, 2019 | 67.19 | 68.68 | 65.27 | 68.65 | 971,711 | +3.10(+4.73%) |
Dec 18, 2019 | 65.15 | 65.67 | 64.09 | 65.55 | 578,408 | +0.71(+1.10%) |
Dec 17, 2019 | 61.18 | 65.15 | 61.00 | 64.84 | 1,237,035 | -0.98(-1.49%) |
Dec 16, 2019 | 64.50 | 66.05 | 64.34 | 65.82 | 1,422,404 | +1.82(+2.84%) |
Dec 13, 2019 | 60.34 | 65.49 | 60.20 | 64.00 | 2,856,200 | +4.66(+7.85%) |
Dec 12, 2019 | 58.53 | 59.50 | 57.90 | 59.34 | 393,760 | +0.72(+1.23%) |
Dec 11, 2019 | 56.90 | 58.66 | 56.55 | 58.62 | 384,266 | +1.78(+3.14%) |
Dec 10, 2019 | 56.76 | 57.38 | 55.08 | 56.84 | 555,330 | -0.14(-0.25%) |
Dec 09, 2019 | 57.61 | 58.13 | 56.36 | 56.98 | 684,504 | -1.29(-2.21%) |
Dec 06, 2019 | 58.86 | 59.43 | 57.56 | 58.27 | 785,800 | +0.20(+0.34%) |
Dec 05, 2019 | 57.70 | 58.23 | 57.21 | 58.07 | 270,590 | +0.54(+0.94%) |
Dec 04, 2019 | 57.45 | 57.80 | 56.75 | 57.53 | 335,252 | +0.57(+1.00%) |
Dec 03, 2019 | 55.89 | 57.02 | 55.32 | 56.96 | 637,563 | +0.21(+0.37%) |
Dec 02, 2019 | 57.35 | 57.81 | 56.57 | 56.75 | 385,153 | -0.41(-0.72%) |
Nov 29, 2019 | 58.11 | 58.11 | 56.99 | 57.16 | 163,400 | -1.03(-1.77%) |
Nov 27, 2019 | 58.62 | 58.90 | 57.97 | 58.19 | 250,600 | -0.18(-0.31%) |
Nov 26, 2019 | 58.33 | 58.85 | 57.88 | 58.37 | 330,271 | -0.14(-0.24%) |
Nov 25, 2019 | 57.12 | 58.93 | 56.96 | 58.51 | 467,968 | +1.67(+2.94%) |
Nov 22, 2019 | 57.55 | 58.27 | 56.83 | 56.84 | 380,100 | -0.34(-0.59%) |
Nov 21, 2019 | 56.86 | 57.49 | 56.38 | 57.18 | 426,253 | +0.23(+0.40%) |
Nov 20, 2019 | 58.41 | 58.41 | 55.31 | 56.95 | 710,434 | -1.68(-2.87%) |
Nov 19, 2019 | 58.30 | 59.30 | 58.15 | 58.63 | 512,335 | +0.43(+0.74%) |
Nov 18, 2019 | 58.66 | 59.80 | 56.38 | 58.20 | 954,282 | -2.17(-3.59%) |
Nov 15, 2019 | 61.00 | 61.19 | 60.13 | 60.37 | 673,700 | -0.04(-0.07%) |
Nov 14, 2019 | 60.79 | 62.10 | 59.67 | 60.41 | 774,950 | -0.74(-1.21%) |
Nov 13, 2019 | 59.25 | 61.38 | 58.80 | 61.15 | 1,007,761 | +1.33(+2.22%) |
Nov 12, 2019 | 58.32 | 61.14 | 58.20 | 59.82 | 1,492,561 | +1.18(+2.01%) |
Nov 11, 2019 | 57.83 | 58.95 | 55.56 | 58.64 | 1,822,357 | -0.37(-0.63%) |
Nov 08, 2019 | 52.10 | 59.35 | 51.87 | 59.01 | 3,812,100 | +5.36(+9.99%) |
Nov 07, 2019 | 47.20 | 53.87 | 46.21 | 53.65 | 3,667,939 | +7.35(+15.87%) |
Nov 06, 2019 | 47.91 | 47.91 | 45.38 | 46.30 | 732,084 | -1.79(-3.72%) |
Nov 05, 2019 | 47.16 | 48.59 | 46.69 | 48.09 | 1,089,811 | +1.17(+2.49%) |
Nov 04, 2019 | 45.19 | 47.65 | 45.12 | 46.92 | 1,043,870 | +1.88(+4.17%) |
Nov 01, 2019 | 41.79 | 45.33 | 41.01 | 45.04 | 1,204,700 | +2.93(+6.96%) |
Oct 31, 2019 | 41.59 | 42.17 | 41.37 | 42.11 | 346,694 | +0.31(+0.74%) |
Oct 30, 2019 | 42.05 | 42.40 | 41.57 | 41.80 | 222,639 | -0.26(-0.62%) |
Oct 29, 2019 | 42.79 | 42.80 | 41.59 | 42.06 | 362,525 | -0.61(-1.43%) |
Oct 28, 2019 | 42.00 | 42.88 | 41.95 | 42.67 | 409,403 | +0.77(+1.84%) |
Oct 25, 2019 | 41.31 | 41.96 | 41.13 | 41.90 | 246,900 | +0.46(+1.11%) |
Oct 24, 2019 | 40.33 | 41.48 | 40.04 | 41.44 | 354,420 | +1.27(+3.16%) |
Oct 23, 2019 | 40.72 | 40.72 | 40.06 | 40.17 | 404,297 | -0.77(-1.88%) |
Oct 22, 2019 | 40.95 | 41.35 | 40.64 | 40.94 | 278,294 | -0.08(-0.20%) |
Oct 21, 2019 | 41.01 | 41.59 | 40.96 | 41.02 | 347,860 | +0.31(+0.76%) |
Oct 18, 2019 | 40.56 | 40.80 | 39.66 | 40.71 | 325,100 | +0.19(+0.47%) |
Oct 17, 2019 | 41.11 | 41.15 | 40.12 | 40.52 | 534,634 | -0.33(-0.81%) |
Oct 16, 2019 | 40.71 | 41.72 | 40.60 | 40.85 | 453,346 | +0.00(+0.00%) |
Oct 15, 2019 | 40.69 | 41.05 | 39.95 | 40.85 | 923,283 | +0.70(+1.74%) |
Oct 14, 2019 | 40.46 | 40.56 | 39.90 | 40.15 | 284,481 | -0.35(-0.86%) |
Oct 11, 2019 | 41.34 | 41.34 | 40.40 | 40.50 | 650,800 | +0.11(+0.27%) |
Oct 10, 2019 | 40.70 | 41.25 | 40.24 | 40.39 | 280,727 | -0.23(-0.57%) |
Oct 09, 2019 | 40.69 | 40.92 | 40.06 | 40.62 | 324,313 | +0.67(+1.68%) |
Oct 08, 2019 | 40.73 | 40.98 | 39.91 | 39.95 | 421,626 | -1.03(-2.51%) |
Oct 07, 2019 | 40.29 | 41.47 | 40.28 | 40.98 | 709,627 | +0.18(+0.44%) |
Oct 04, 2019 | 39.25 | 40.86 | 39.15 | 40.80 | 582,600 | +1.62(+4.13%) |
Oct 03, 2019 | 38.44 | 39.28 | 38.01 | 39.18 | 408,875 | +0.74(+1.93%) |
Oct 02, 2019 | 38.77 | 39.37 | 38.03 | 38.44 | 424,577 | -0.76(-1.94%) |