Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 58.81 | 59.49 | 58.47 | 58.55 | 332,611 | -0.59(-1.00%) |
Dec 30, 2019 | 58.84 | 59.51 | 58.39 | 59.14 | 581,540 | +0.67(+1.15%) |
Dec 27, 2019 | 57.67 | 60.16 | 57.67 | 58.47 | 1,161,352 | +1.50(+2.63%) |
Dec 26, 2019 | 57.77 | 57.87 | 56.72 | 56.97 | 701,557 | -0.77(-1.33%) |
Dec 24, 2019 | 57.79 | 59.00 | 57.65 | 57.74 | 1,443,042 | +2.82(+5.13%) |
Dec 23, 2019 | 55.35 | 55.35 | 54.74 | 54.92 | 267,615 | -0.28(-0.50%) |
Dec 20, 2019 | 54.65 | 55.65 | 54.38 | 55.20 | 954,116 | +0.44(+0.81%) |
Dec 19, 2019 | 54.84 | 54.94 | 54.45 | 54.75 | 718,814 | +0.02(+0.04%) |
Dec 18, 2019 | 55.44 | 55.81 | 54.57 | 54.73 | 563,105 | -0.62(-1.12%) |
Dec 17, 2019 | 55.71 | 55.98 | 54.85 | 55.35 | 607,147 | -0.13(-0.23%) |
Dec 16, 2019 | 55.68 | 55.74 | 55.13 | 55.48 | 517,019 | +0.20(+0.36%) |
Dec 13, 2019 | 56.09 | 56.57 | 55.04 | 55.29 | 785,325 | -1.08(-1.92%) |
Dec 12, 2019 | 55.33 | 56.64 | 55.04 | 56.37 | 754,506 | +1.11(+2.02%) |
Dec 11, 2019 | 55.22 | 55.33 | 54.36 | 55.26 | 458,196 | +0.48(+0.88%) |
Dec 10, 2019 | 54.91 | 55.55 | 54.12 | 54.77 | 834,711 | +0.68(+1.26%) |
Dec 09, 2019 | 54.22 | 54.68 | 54.07 | 54.09 | 330,735 | -0.34(-0.62%) |
Dec 06, 2019 | 54.14 | 54.58 | 53.70 | 54.43 | 882,299 | +1.11(+2.09%) |
Dec 05, 2019 | 52.95 | 53.84 | 52.84 | 53.31 | 1,005,832 | +2.15(+4.20%) |
Dec 04, 2019 | 51.55 | 52.06 | 51.12 | 51.16 | 260,835 | -0.13(-0.25%) |
Dec 03, 2019 | 50.80 | 51.32 | 50.28 | 51.29 | 378,656 | -0.21(-0.40%) |
Dec 02, 2019 | 52.07 | 52.64 | 51.43 | 51.50 | 374,714 | -0.37(-0.72%) |
Nov 29, 2019 | 52.60 | 52.60 | 51.77 | 51.87 | 107,016 | -0.83(-1.57%) |
Nov 27, 2019 | 52.85 | 52.85 | 52.09 | 52.70 | 308,571 | +0.08(+0.15%) |
Nov 26, 2019 | 52.90 | 53.05 | 52.40 | 52.62 | 485,418 | -0.24(-0.45%) |
Nov 25, 2019 | 52.71 | 53.68 | 52.26 | 52.86 | 594,414 | +0.42(+0.81%) |
Nov 22, 2019 | 52.36 | 52.59 | 51.12 | 52.44 | 607,100 | +0.11(+0.21%) |
Nov 21, 2019 | 52.49 | 52.69 | 51.73 | 52.33 | 342,434 | +0.01(+0.02%) |
Nov 20, 2019 | 51.85 | 52.37 | 51.74 | 52.32 | 465,949 | +0.09(+0.17%) |
Nov 19, 2019 | 53.08 | 53.18 | 52.17 | 52.23 | 408,433 | -0.57(-1.08%) |
Nov 18, 2019 | 53.21 | 53.21 | 52.54 | 52.80 | 540,599 | -0.54(-1.02%) |
Nov 15, 2019 | 53.28 | 53.88 | 53.04 | 53.34 | 263,127 | +0.42(+0.80%) |
Nov 14, 2019 | 52.75 | 53.04 | 52.65 | 52.92 | 159,836 | +0.11(+0.21%) |
Nov 13, 2019 | 53.25 | 53.49 | 52.70 | 52.81 | 326,768 | -0.94(-1.74%) |
Nov 12, 2019 | 53.96 | 54.13 | 53.48 | 53.75 | 208,160 | +0.03(+0.05%) |
Nov 11, 2019 | 52.87 | 53.80 | 52.72 | 53.72 | 311,928 | +0.43(+0.81%) |
Nov 08, 2019 | 53.21 | 53.53 | 52.92 | 53.28 | 466,103 | +0.16(+0.30%) |
Nov 07, 2019 | 53.23 | 53.71 | 52.92 | 53.13 | 428,266 | +0.10(+0.19%) |
Nov 06, 2019 | 53.30 | 53.55 | 52.69 | 53.03 | 628,113 | -0.22(-0.41%) |
Nov 05, 2019 | 53.18 | 54.00 | 52.89 | 53.24 | 555,148 | +0.53(+1.01%) |
Nov 04, 2019 | 54.15 | 54.76 | 52.52 | 52.71 | 862,175 | -0.76(-1.42%) |
Nov 01, 2019 | 50.08 | 53.79 | 49.90 | 53.47 | 1,054,336 | +4.03(+8.16%) |
Oct 31, 2019 | 46.57 | 49.95 | 45.34 | 49.44 | 1,090,775 | -0.61(-1.22%) |
Oct 30, 2019 | 49.82 | 50.22 | 49.04 | 50.05 | 704,591 | +0.35(+0.71%) |
Oct 29, 2019 | 49.58 | 50.06 | 49.43 | 49.70 | 286,932 | +0.05(+0.10%) |
Oct 28, 2019 | 50.03 | 50.52 | 49.63 | 49.65 | 218,488 | -0.07(-0.14%) |
Oct 25, 2019 | 48.90 | 49.84 | 48.90 | 49.72 | 277,835 | +0.72(+1.47%) |
Oct 24, 2019 | 49.03 | 49.41 | 48.46 | 49.00 | 430,885 | +0.19(+0.38%) |
Oct 23, 2019 | 48.21 | 49.23 | 47.77 | 48.81 | 495,912 | +0.33(+0.67%) |
Oct 22, 2019 | 47.18 | 48.63 | 46.62 | 48.48 | 638,480 | +1.37(+2.91%) |
Oct 21, 2019 | 47.46 | 47.99 | 47.09 | 47.11 | 433,103 | +0.22(+0.46%) |
Oct 18, 2019 | 46.57 | 47.33 | 46.41 | 46.90 | 299,543 | +0.17(+0.36%) |
Oct 17, 2019 | 46.28 | 46.98 | 46.08 | 46.73 | 177,994 | +0.75(+1.63%) |
Oct 16, 2019 | 46.19 | 46.79 | 45.82 | 45.98 | 201,115 | -0.37(-0.81%) |
Oct 15, 2019 | 46.03 | 46.75 | 45.55 | 46.35 | 204,978 | +0.38(+0.84%) |
Oct 14, 2019 | 45.74 | 46.20 | 45.43 | 45.97 | 211,582 | -0.08(-0.17%) |
Oct 11, 2019 | 45.22 | 46.93 | 45.22 | 46.05 | 312,831 | +1.81(+4.10%) |
Oct 10, 2019 | 43.56 | 44.58 | 43.50 | 44.23 | 163,522 | +0.67(+1.54%) |
Oct 09, 2019 | 43.95 | 44.19 | 43.35 | 43.56 | 199,952 | +0.02(+0.05%) |
Oct 08, 2019 | 43.77 | 44.20 | 43.41 | 43.54 | 257,808 | -0.90(-2.02%) |
Oct 07, 2019 | 44.90 | 45.17 | 44.43 | 44.44 | 278,259 | -0.46(-1.03%) |
Oct 04, 2019 | 44.29 | 44.96 | 44.14 | 44.90 | 311,310 | +0.83(+1.88%) |
Oct 03, 2019 | 44.07 | 44.36 | 43.39 | 44.08 | 256,210 | -0.47(-1.06%) |
Oct 02, 2019 | 44.22 | 44.61 | 43.50 | 44.55 | 355,474 | -0.24(-0.53%) |