Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.90 | 63.09 | 61.82 | 62.24 | 476,100 | +0.00(+0.00%) |
Dec 30, 2019 | 63.94 | 64.40 | 61.89 | 62.24 | 467,463 | -2.25(-3.49%) |
Dec 27, 2019 | 67.81 | 67.81 | 64.08 | 64.49 | 394,200 | -3.12(-4.61%) |
Dec 26, 2019 | 68.03 | 68.33 | 66.92 | 67.61 | 153,307 | -0.33(-0.49%) |
Dec 24, 2019 | 68.19 | 68.42 | 67.28 | 67.94 | 163,700 | -0.26(-0.38%) |
Dec 23, 2019 | 67.18 | 68.65 | 66.85 | 68.20 | 365,952 | +1.02(+1.52%) |
Dec 20, 2019 | 67.07 | 68.09 | 65.25 | 67.18 | 1,269,200 | +0.35(+0.52%) |
Dec 19, 2019 | 67.31 | 67.94 | 64.74 | 66.83 | 816,141 | -0.30(-0.45%) |
Dec 18, 2019 | 69.67 | 69.94 | 65.09 | 67.13 | 1,008,913 | -2.80(-4.00%) |
Dec 17, 2019 | 65.84 | 70.00 | 64.93 | 69.93 | 1,101,204 | +6.00(+9.39%) |
Dec 16, 2019 | 65.00 | 66.43 | 61.81 | 63.93 | 1,192,964 | -0.70(-1.08%) |
Dec 13, 2019 | 58.73 | 64.66 | 58.67 | 64.63 | 672,900 | +5.87(+9.99%) |
Dec 12, 2019 | 58.40 | 60.14 | 58.40 | 58.76 | 568,593 | +0.55(+0.94%) |
Dec 11, 2019 | 56.07 | 58.51 | 56.07 | 58.21 | 404,026 | +1.81(+3.21%) |
Dec 10, 2019 | 54.98 | 56.50 | 54.18 | 56.40 | 901,345 | +1.47(+2.68%) |
Dec 09, 2019 | 53.16 | 55.00 | 53.16 | 54.93 | 713,585 | +2.13(+4.03%) |
Dec 06, 2019 | 51.76 | 52.81 | 51.12 | 52.80 | 252,100 | +1.42(+2.76%) |
Dec 05, 2019 | 51.85 | 52.35 | 51.00 | 51.38 | 421,380 | -0.47(-0.91%) |
Dec 04, 2019 | 51.50 | 51.91 | 50.25 | 51.85 | 373,256 | +0.55(+1.07%) |
Dec 03, 2019 | 47.25 | 51.48 | 47.25 | 51.30 | 702,564 | +3.70(+7.77%) |
Dec 02, 2019 | 47.64 | 48.48 | 45.86 | 47.60 | 450,905 | +0.31(+0.66%) |
Nov 29, 2019 | 46.93 | 48.78 | 46.60 | 47.29 | 196,600 | +0.28(+0.60%) |
Nov 27, 2019 | 49.60 | 49.90 | 46.32 | 47.01 | 657,700 | -2.59(-5.22%) |
Nov 26, 2019 | 48.36 | 49.91 | 47.34 | 49.60 | 557,759 | +1.16(+2.39%) |
Nov 25, 2019 | 47.24 | 48.95 | 47.24 | 48.44 | 560,784 | +1.20(+2.54%) |
Nov 22, 2019 | 48.56 | 48.72 | 46.85 | 47.24 | 305,200 | -0.91(-1.89%) |
Nov 21, 2019 | 47.36 | 48.29 | 46.48 | 48.15 | 460,294 | +0.35(+0.73%) |
Nov 20, 2019 | 47.36 | 49.21 | 47.28 | 47.80 | 925,599 | -0.20(-0.42%) |
Nov 19, 2019 | 48.40 | 49.18 | 47.82 | 48.00 | 545,209 | -0.13(-0.27%) |
Nov 18, 2019 | 49.21 | 49.85 | 47.97 | 48.13 | 488,366 | -0.78(-1.59%) |
Nov 15, 2019 | 48.52 | 49.97 | 48.27 | 48.91 | 476,100 | +0.93(+1.94%) |
Nov 14, 2019 | 48.60 | 49.36 | 47.40 | 47.98 | 406,335 | -0.74(-1.52%) |
Nov 13, 2019 | 48.34 | 49.69 | 46.94 | 48.72 | 282,782 | +0.38(+0.79%) |
Nov 12, 2019 | 48.49 | 49.24 | 48.15 | 48.34 | 230,542 | -0.25(-0.51%) |
Nov 11, 2019 | 47.33 | 48.92 | 46.95 | 48.59 | 712,577 | +1.12(+2.36%) |
Nov 08, 2019 | 47.04 | 48.00 | 46.05 | 47.47 | 540,000 | +0.33(+0.70%) |
Nov 07, 2019 | 46.79 | 47.99 | 46.62 | 47.14 | 607,466 | +0.63(+1.35%) |
Nov 06, 2019 | 46.10 | 46.95 | 45.50 | 46.51 | 341,616 | +0.35(+0.76%) |
Nov 05, 2019 | 45.98 | 47.24 | 44.55 | 46.16 | 539,705 | +0.16(+0.35%) |
Nov 04, 2019 | 45.47 | 47.63 | 44.83 | 46.00 | 592,558 | +0.54(+1.19%) |
Nov 01, 2019 | 44.85 | 45.54 | 43.96 | 45.46 | 752,700 | +1.12(+2.53%) |
Oct 31, 2019 | 44.18 | 44.46 | 43.20 | 44.34 | 684,600 | +0.49(+1.12%) |
Oct 30, 2019 | 40.60 | 43.93 | 40.29 | 43.85 | 772,638 | +3.32(+8.19%) |
Oct 29, 2019 | 39.77 | 41.32 | 38.86 | 40.53 | 1,149,217 | +1.46(+3.74%) |
Oct 28, 2019 | 36.80 | 41.40 | 36.80 | 39.07 | 1,535,648 | +3.01(+8.35%) |
Oct 25, 2019 | 35.30 | 36.80 | 34.93 | 36.06 | 429,300 | +0.66(+1.88%) |
Oct 24, 2019 | 34.70 | 35.88 | 34.44 | 35.40 | 547,798 | +0.80(+2.33%) |
Oct 23, 2019 | 34.73 | 35.24 | 34.43 | 34.59 | 135,096 | -0.27(-0.77%) |
Oct 22, 2019 | 35.51 | 35.74 | 34.21 | 34.86 | 283,715 | -0.16(-0.46%) |
Oct 21, 2019 | 34.57 | 35.26 | 34.12 | 35.02 | 143,360 | +0.79(+2.31%) |
Oct 18, 2019 | 33.84 | 34.91 | 33.84 | 34.23 | 277,600 | +0.17(+0.50%) |
Oct 17, 2019 | 34.27 | 34.71 | 33.81 | 34.06 | 167,668 | +0.04(+0.12%) |
Oct 16, 2019 | 34.13 | 35.08 | 33.76 | 34.02 | 291,464 | -0.41(-1.19%) |
Oct 15, 2019 | 33.39 | 34.98 | 33.39 | 34.43 | 199,992 | +1.27(+3.83%) |
Oct 14, 2019 | 32.45 | 33.96 | 32.36 | 33.16 | 177,497 | +0.62(+1.91%) |
Oct 11, 2019 | 32.95 | 33.18 | 32.43 | 32.54 | 377,300 | +0.00(+0.00%) |
Oct 10, 2019 | 31.76 | 32.68 | 31.76 | 32.54 | 228,914 | +0.84(+2.65%) |
Oct 09, 2019 | 32.06 | 32.33 | 31.37 | 31.70 | 163,261 | -0.18(-0.56%) |
Oct 08, 2019 | 33.61 | 33.65 | 31.77 | 31.88 | 390,294 | -1.87(-5.54%) |
Oct 07, 2019 | 34.25 | 34.57 | 33.31 | 33.75 | 248,625 | -0.63(-1.83%) |
Oct 04, 2019 | 35.69 | 36.01 | 33.08 | 34.38 | 409,700 | -1.26(-3.54%) |
Oct 03, 2019 | 34.48 | 35.66 | 33.86 | 35.64 | 446,559 | +1.49(+4.36%) |
Oct 02, 2019 | 32.84 | 34.27 | 32.03 | 34.15 | 403,069 | +1.11(+3.36%) |