Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 54.20 | 55.11 | 53.62 | 54.72 | 144,440 | +0.31(+0.56%) |
Dec 30, 2019 | 54.23 | 54.67 | 53.79 | 54.42 | 86,194 | +0.19(+0.35%) |
Dec 27, 2019 | 54.25 | 54.34 | 53.71 | 54.23 | 80,442 | +0.21(+0.39%) |
Dec 26, 2019 | 54.08 | 54.18 | 53.72 | 54.02 | 74,383 | -0.07(-0.12%) |
Dec 24, 2019 | 54.31 | 54.31 | 53.71 | 54.08 | 31,841 | -0.05(-0.09%) |
Dec 23, 2019 | 54.43 | 54.43 | 53.68 | 54.13 | 106,960 | -0.21(-0.39%) |
Dec 20, 2019 | 54.40 | 54.87 | 54.00 | 54.34 | 680,933 | +0.34(+0.64%) |
Dec 19, 2019 | 53.80 | 54.08 | 53.11 | 54.00 | 165,174 | +0.20(+0.37%) |
Dec 18, 2019 | 53.46 | 53.87 | 52.70 | 53.80 | 132,463 | +0.55(+1.04%) |
Dec 17, 2019 | 53.29 | 53.45 | 52.76 | 53.24 | 145,076 | +0.00(+0.00%) |
Dec 16, 2019 | 53.87 | 54.07 | 53.04 | 53.24 | 187,245 | -0.24(-0.45%) |
Dec 13, 2019 | 54.50 | 54.79 | 53.10 | 53.48 | 130,404 | -0.99(-1.82%) |
Dec 12, 2019 | 54.16 | 54.75 | 53.88 | 54.48 | 155,087 | +0.15(+0.28%) |
Dec 11, 2019 | 53.49 | 54.37 | 53.33 | 54.32 | 82,220 | +0.84(+1.57%) |
Dec 10, 2019 | 53.10 | 53.66 | 52.77 | 53.48 | 73,962 | +0.43(+0.81%) |
Dec 09, 2019 | 53.23 | 53.52 | 52.83 | 53.05 | 150,719 | -0.32(-0.61%) |
Dec 06, 2019 | 53.18 | 53.80 | 53.16 | 53.38 | 133,651 | +0.73(+1.38%) |
Dec 05, 2019 | 51.95 | 52.79 | 51.66 | 52.65 | 121,426 | +0.90(+1.73%) |
Dec 04, 2019 | 51.87 | 52.57 | 51.40 | 51.76 | 111,569 | +0.17(+0.33%) |
Dec 03, 2019 | 51.67 | 51.99 | 51.37 | 51.58 | 86,237 | -0.67(-1.28%) |
Dec 02, 2019 | 53.03 | 53.19 | 52.18 | 52.25 | 80,654 | -0.71(-1.33%) |
Nov 29, 2019 | 52.47 | 53.24 | 52.45 | 52.96 | 53,837 | +0.24(+0.45%) |
Nov 27, 2019 | 52.67 | 53.12 | 51.76 | 52.72 | 99,820 | +0.20(+0.38%) |
Nov 26, 2019 | 52.54 | 52.74 | 51.95 | 52.52 | 140,061 | -0.09(-0.16%) |
Nov 25, 2019 | 51.34 | 52.82 | 51.22 | 52.60 | 104,966 | +1.30(+2.53%) |
Nov 22, 2019 | 50.69 | 51.47 | 50.30 | 51.31 | 85,574 | +0.92(+1.82%) |
Nov 21, 2019 | 50.89 | 50.89 | 50.12 | 50.39 | 104,688 | -0.30(-0.58%) |
Nov 20, 2019 | 50.61 | 51.33 | 50.34 | 50.69 | 139,365 | -0.21(-0.41%) |
Nov 19, 2019 | 50.92 | 51.29 | 50.70 | 50.90 | 67,771 | +0.19(+0.38%) |
Nov 18, 2019 | 50.65 | 50.88 | 50.22 | 50.71 | 59,831 | -0.21(-0.41%) |
Nov 15, 2019 | 51.07 | 51.78 | 50.81 | 50.92 | 95,316 | +0.26(+0.51%) |
Nov 14, 2019 | 50.59 | 50.84 | 50.41 | 50.66 | 64,606 | +0.08(+0.15%) |
Nov 13, 2019 | 51.13 | 51.13 | 50.40 | 50.58 | 76,221 | -0.87(-1.69%) |
Nov 12, 2019 | 51.36 | 51.78 | 50.97 | 51.45 | 65,547 | +0.11(+0.20%) |
Nov 11, 2019 | 51.75 | 51.75 | 51.11 | 51.34 | 60,268 | -0.65(-1.25%) |
Nov 08, 2019 | 51.68 | 52.30 | 51.56 | 51.99 | 81,908 | +0.14(+0.28%) |
Nov 07, 2019 | 52.45 | 52.76 | 51.58 | 51.85 | 97,806 | -0.33(-0.64%) |
Nov 06, 2019 | 52.23 | 52.29 | 51.53 | 52.18 | 103,127 | +0.02(+0.04%) |
Nov 05, 2019 | 52.05 | 52.40 | 51.76 | 52.17 | 173,861 | +0.18(+0.35%) |
Nov 04, 2019 | 51.60 | 52.18 | 51.59 | 51.98 | 101,544 | +0.56(+1.10%) |
Nov 01, 2019 | 51.62 | 51.98 | 51.16 | 51.42 | 129,043 | +0.01(+0.02%) |
Oct 31, 2019 | 52.13 | 52.13 | 50.97 | 51.41 | 159,906 | -1.08(-2.06%) |
Oct 30, 2019 | 52.66 | 52.81 | 51.73 | 52.50 | 151,169 | -0.26(-0.49%) |
Oct 29, 2019 | 49.65 | 52.97 | 48.91 | 52.75 | 244,184 | +3.09(+6.23%) |
Oct 28, 2019 | 49.20 | 49.86 | 48.87 | 49.66 | 173,261 | +0.76(+1.56%) |
Oct 25, 2019 | 48.80 | 49.45 | 48.52 | 48.90 | 189,979 | +0.09(+0.18%) |
Oct 24, 2019 | 48.12 | 48.90 | 47.74 | 48.81 | 158,072 | +0.81(+1.69%) |
Oct 23, 2019 | 47.38 | 48.09 | 47.20 | 48.00 | 100,670 | +0.59(+1.25%) |
Oct 22, 2019 | 46.74 | 47.89 | 46.63 | 47.41 | 102,804 | +0.55(+1.18%) |
Oct 21, 2019 | 46.98 | 47.60 | 46.81 | 46.86 | 99,997 | +0.16(+0.35%) |
Oct 18, 2019 | 46.13 | 46.90 | 46.09 | 46.70 | 177,797 | +0.30(+0.64%) |
Oct 17, 2019 | 45.55 | 46.44 | 45.55 | 46.40 | 103,758 | +1.05(+2.31%) |
Oct 16, 2019 | 45.17 | 45.75 | 45.16 | 45.35 | 64,227 | -0.06(-0.14%) |
Oct 15, 2019 | 44.70 | 45.42 | 44.45 | 45.42 | 91,434 | +0.70(+1.56%) |
Oct 14, 2019 | 44.35 | 45.15 | 44.13 | 44.72 | 46,084 | +0.01(+0.02%) |
Oct 11, 2019 | 44.21 | 45.47 | 44.13 | 44.71 | 91,891 | +1.04(+2.38%) |
Oct 10, 2019 | 43.32 | 43.93 | 43.32 | 43.67 | 80,268 | +0.49(+1.12%) |
Oct 09, 2019 | 43.23 | 43.30 | 42.52 | 43.18 | 130,233 | +0.22(+0.51%) |
Oct 08, 2019 | 43.57 | 43.66 | 42.90 | 42.96 | 139,103 | -1.04(-2.36%) |
Oct 07, 2019 | 44.10 | 44.46 | 43.56 | 44.00 | 119,980 | -0.30(-0.67%) |
Oct 04, 2019 | 43.91 | 44.33 | 43.70 | 44.30 | 76,453 | +0.37(+0.85%) |
Oct 03, 2019 | 43.60 | 44.26 | 43.12 | 43.93 | 76,173 | +0.08(+0.17%) |
Oct 02, 2019 | 43.73 | 43.95 | 43.23 | 43.85 | 136,604 | -0.35(-0.80%) |