Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.19 | 68.16 | 66.55 | 67.51 | 170,800 | +0.25(+0.37%) |
Dec 30, 2019 | 68.08 | 68.38 | 66.54 | 67.26 | 149,382 | -1.07(-1.57%) |
Dec 27, 2019 | 69.93 | 69.93 | 67.75 | 68.33 | 141,400 | -1.31(-1.88%) |
Dec 26, 2019 | 71.05 | 71.05 | 68.32 | 69.64 | 177,238 | -1.35(-1.90%) |
Dec 24, 2019 | 70.65 | 71.05 | 69.04 | 70.99 | 165,300 | +0.67(+0.95%) |
Dec 23, 2019 | 69.26 | 71.65 | 68.35 | 70.32 | 197,346 | +1.01(+1.46%) |
Dec 20, 2019 | 68.67 | 69.65 | 68.50 | 69.31 | 561,300 | +0.79(+1.15%) |
Dec 19, 2019 | 68.43 | 68.57 | 67.64 | 68.52 | 110,886 | +0.45(+0.67%) |
Dec 18, 2019 | 68.95 | 69.45 | 67.40 | 68.06 | 113,762 | -0.56(-0.82%) |
Dec 17, 2019 | 68.09 | 68.65 | 67.28 | 68.63 | 84,472 | +0.56(+0.82%) |
Dec 16, 2019 | 67.71 | 69.20 | 67.29 | 68.07 | 124,043 | +0.70(+1.04%) |
Dec 13, 2019 | 67.26 | 68.24 | 66.88 | 67.37 | 145,800 | +0.09(+0.13%) |
Dec 12, 2019 | 65.04 | 67.97 | 65.04 | 67.28 | 202,938 | +2.03(+3.11%) |
Dec 11, 2019 | 65.17 | 65.78 | 64.73 | 65.25 | 198,368 | +0.52(+0.80%) |
Dec 10, 2019 | 63.94 | 65.18 | 63.67 | 64.73 | 118,797 | +0.67(+1.05%) |
Dec 09, 2019 | 63.77 | 64.48 | 63.31 | 64.06 | 129,735 | +0.08(+0.13%) |
Dec 06, 2019 | 63.16 | 64.66 | 63.16 | 63.98 | 96,900 | +1.24(+1.98%) |
Dec 05, 2019 | 63.09 | 63.80 | 62.41 | 62.74 | 166,338 | -0.21(-0.33%) |
Dec 04, 2019 | 61.60 | 63.32 | 61.43 | 62.95 | 148,470 | +1.65(+2.69%) |
Dec 03, 2019 | 61.20 | 62.34 | 60.74 | 61.30 | 153,494 | -0.70(-1.13%) |
Dec 02, 2019 | 64.27 | 64.54 | 61.95 | 62.00 | 147,874 | -2.21(-3.44%) |
Nov 29, 2019 | 64.23 | 65.00 | 63.81 | 64.21 | 68,000 | +0.02(+0.03%) |
Nov 27, 2019 | 63.32 | 64.47 | 62.97 | 64.19 | 131,600 | +1.13(+1.79%) |
Nov 26, 2019 | 62.78 | 64.19 | 62.10 | 63.06 | 177,792 | +0.39(+0.62%) |
Nov 25, 2019 | 61.25 | 62.75 | 61.01 | 62.67 | 157,286 | +1.80(+2.96%) |
Nov 22, 2019 | 59.90 | 61.03 | 59.02 | 60.87 | 268,500 | +1.22(+2.05%) |
Nov 21, 2019 | 58.21 | 59.71 | 57.94 | 59.65 | 160,938 | +1.34(+2.30%) |
Nov 20, 2019 | 57.90 | 58.94 | 57.60 | 58.31 | 172,738 | +0.28(+0.48%) |
Nov 19, 2019 | 57.28 | 58.11 | 56.41 | 58.03 | 159,078 | +0.89(+1.56%) |
Nov 18, 2019 | 56.09 | 57.93 | 55.25 | 57.14 | 271,401 | +1.37(+2.46%) |
Nov 15, 2019 | 53.90 | 55.99 | 53.37 | 55.77 | 145,900 | +2.17(+4.05%) |
Nov 14, 2019 | 53.38 | 53.91 | 53.03 | 53.60 | 120,396 | +0.26(+0.49%) |
Nov 13, 2019 | 52.17 | 54.08 | 51.65 | 53.34 | 172,024 | +0.54(+1.02%) |
Nov 12, 2019 | 51.41 | 52.84 | 50.54 | 52.80 | 128,412 | +1.28(+2.48%) |
Nov 11, 2019 | 51.80 | 51.95 | 50.49 | 51.52 | 150,061 | -0.58(-1.11%) |
Nov 08, 2019 | 51.83 | 52.89 | 51.14 | 52.10 | 202,100 | +0.00(+0.00%) |
Nov 07, 2019 | 51.27 | 52.35 | 50.58 | 52.10 | 158,736 | +1.08(+2.12%) |
Nov 06, 2019 | 49.27 | 51.99 | 49.17 | 51.02 | 269,954 | +1.03(+2.06%) |
Nov 05, 2019 | 48.11 | 52.65 | 44.91 | 49.99 | 573,892 | +2.20(+4.60%) |
Nov 04, 2019 | 47.00 | 48.20 | 46.62 | 47.79 | 433,578 | +1.43(+3.08%) |
Nov 01, 2019 | 45.94 | 46.83 | 45.76 | 46.36 | 160,200 | +0.94(+2.07%) |
Oct 31, 2019 | 44.96 | 46.52 | 44.91 | 45.42 | 182,666 | +0.57(+1.27%) |
Oct 30, 2019 | 45.75 | 45.88 | 44.63 | 44.85 | 456,559 | -0.84(-1.84%) |
Oct 29, 2019 | 45.87 | 46.35 | 45.52 | 45.69 | 139,844 | -0.31(-0.67%) |
Oct 28, 2019 | 45.31 | 46.93 | 45.31 | 46.00 | 158,556 | +1.12(+2.50%) |
Oct 25, 2019 | 44.73 | 45.58 | 44.44 | 44.88 | 113,100 | +0.03(+0.07%) |
Oct 24, 2019 | 45.38 | 46.82 | 44.40 | 44.85 | 137,507 | -0.59(-1.30%) |
Oct 23, 2019 | 44.65 | 46.29 | 44.58 | 45.44 | 212,973 | +0.63(+1.41%) |
Oct 22, 2019 | 47.13 | 47.51 | 44.36 | 44.81 | 178,689 | -1.87(-4.01%) |
Oct 21, 2019 | 47.63 | 47.63 | 45.00 | 46.68 | 239,135 | -0.38(-0.81%) |
Oct 18, 2019 | 48.62 | 48.78 | 46.69 | 47.06 | 223,300 | -1.57(-3.23%) |
Oct 17, 2019 | 47.09 | 48.91 | 46.88 | 48.63 | 174,802 | +1.91(+4.09%) |
Oct 16, 2019 | 46.01 | 47.05 | 45.69 | 46.72 | 125,859 | +0.59(+1.28%) |
Oct 15, 2019 | 45.07 | 46.38 | 44.98 | 46.13 | 91,636 | +0.89(+1.97%) |
Oct 14, 2019 | 44.92 | 45.55 | 44.48 | 45.24 | 94,736 | +0.17(+0.38%) |
Oct 11, 2019 | 43.96 | 45.36 | 43.96 | 45.07 | 137,700 | +1.62(+3.73%) |
Oct 10, 2019 | 42.29 | 43.79 | 42.04 | 43.45 | 134,920 | +0.92(+2.16%) |
Oct 09, 2019 | 43.34 | 43.34 | 42.30 | 42.53 | 150,751 | -0.52(-1.21%) |
Oct 08, 2019 | 43.20 | 43.72 | 42.52 | 43.05 | 119,809 | -0.44(-1.01%) |
Oct 07, 2019 | 42.62 | 43.87 | 42.21 | 43.49 | 258,324 | +0.75(+1.75%) |
Oct 04, 2019 | 43.12 | 44.24 | 42.19 | 42.74 | 134,500 | -0.24(-0.56%) |
Oct 03, 2019 | 41.53 | 43.14 | 40.87 | 42.98 | 152,943 | +1.33(+3.19%) |
Oct 02, 2019 | 41.15 | 41.84 | 40.62 | 41.65 | 226,192 | +0.26(+0.63%) |