Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 57.30 | 58.07 | 57.30 | 57.64 | 6,805 | +0.52(+0.90%) |
Dec 30, 2019 | 58.07 | 58.15 | 57.12 | 57.12 | 9,181 | -0.64(-1.10%) |
Dec 27, 2019 | 57.69 | 58.33 | 57.50 | 57.76 | 6,408 | +0.08(+0.13%) |
Dec 26, 2019 | 57.69 | 58.17 | 57.31 | 57.69 | 10,055 | +0.10(+0.18%) |
Dec 24, 2019 | 57.37 | 57.93 | 56.76 | 57.58 | 2,101 | +0.94(+1.66%) |
Dec 23, 2019 | 57.58 | 58.03 | 55.69 | 56.64 | 12,384 | +0.05(+0.08%) |
Dec 20, 2019 | 61.48 | 61.82 | 56.58 | 56.59 | 43,175 | -4.94(-8.03%) |
Dec 19, 2019 | 66.63 | 66.63 | 61.53 | 61.53 | 21,658 | -5.11(-7.67%) |
Dec 18, 2019 | 67.82 | 68.35 | 66.64 | 66.64 | 10,325 | -1.22(-1.80%) |
Dec 17, 2019 | 69.20 | 69.51 | 67.27 | 67.86 | 16,117 | -1.62(-2.33%) |
Dec 16, 2019 | 69.82 | 70.30 | 68.07 | 69.48 | 17,287 | -0.34(-0.49%) |
Dec 13, 2019 | 69.25 | 71.11 | 69.01 | 69.82 | 16,177 | +0.88(+1.27%) |
Dec 12, 2019 | 71.36 | 71.44 | 68.86 | 68.95 | 8,554 | -2.45(-3.43%) |
Dec 11, 2019 | 70.47 | 71.41 | 69.49 | 71.39 | 8,792 | +0.12(+0.17%) |
Dec 10, 2019 | 68.35 | 72.92 | 68.35 | 71.27 | 13,813 | +1.30(+1.86%) |
Dec 09, 2019 | 69.88 | 70.58 | 68.82 | 69.97 | 14,699 | +0.47(+0.67%) |
Dec 06, 2019 | 68.11 | 70.23 | 67.50 | 69.50 | 9,874 | +2.38(+3.55%) |
Dec 05, 2019 | 67.96 | 68.79 | 67.12 | 67.12 | 9,347 | -0.66(-0.97%) |
Dec 04, 2019 | 67.68 | 68.54 | 67.59 | 67.78 | 4,142 | +0.60(+0.89%) |
Dec 03, 2019 | 70.11 | 70.11 | 67.18 | 67.18 | 2,741 | -1.75(-2.54%) |
Dec 02, 2019 | 67.87 | 68.93 | 67.61 | 68.93 | 6,765 | +0.49(+0.71%) |
Nov 29, 2019 | 66.89 | 68.44 | 66.89 | 68.44 | 1,785 | -0.29(-0.42%) |
Nov 27, 2019 | 68.54 | 69.78 | 67.06 | 68.73 | 5,357 | -1.34(-1.92%) |
Nov 26, 2019 | 70.40 | 70.60 | 69.97 | 70.07 | 3,293 | -0.11(-0.16%) |
Nov 25, 2019 | 67.51 | 70.42 | 67.38 | 70.19 | 18,067 | +2.50(+3.70%) |
Nov 22, 2019 | 65.53 | 68.10 | 64.68 | 67.68 | 11,030 | +1.71(+2.60%) |
Nov 21, 2019 | 65.49 | 66.25 | 64.54 | 65.97 | 9,799 | +1.30(+2.02%) |
Nov 20, 2019 | 60.73 | 65.30 | 60.73 | 64.66 | 15,648 | +1.89(+3.02%) |
Nov 19, 2019 | 62.48 | 62.79 | 61.79 | 62.77 | 4,053 | +1.57(+2.57%) |
Nov 18, 2019 | 61.10 | 61.37 | 60.73 | 61.20 | 2,598 | +0.12(+0.20%) |
Nov 15, 2019 | 62.87 | 64.54 | 61.08 | 61.08 | 6,513 | -1.94(-3.08%) |
Nov 14, 2019 | 64.01 | 64.18 | 62.67 | 63.02 | 3,259 | -1.57(-2.43%) |
Nov 13, 2019 | 65.11 | 65.11 | 63.89 | 64.59 | 5,558 | -1.06(-1.61%) |
Nov 12, 2019 | 65.29 | 65.90 | 64.06 | 65.64 | 6,561 | +0.91(+1.41%) |
Nov 11, 2019 | 63.53 | 64.78 | 63.04 | 64.73 | 6,542 | +1.00(+1.57%) |
Nov 08, 2019 | 61.51 | 63.73 | 61.51 | 63.73 | 5,672 | +1.19(+1.90%) |
Nov 07, 2019 | 62.11 | 63.38 | 61.33 | 62.54 | 6,337 | +1.23(+2.00%) |
Nov 06, 2019 | 63.87 | 65.30 | 61.20 | 61.31 | 7,469 | -0.76(-1.23%) |
Nov 05, 2019 | 61.40 | 62.91 | 59.41 | 62.07 | 9,106 | +0.88(+1.43%) |
Nov 04, 2019 | 59.02 | 61.22 | 58.78 | 61.20 | 15,465 | +2.66(+4.54%) |
Nov 01, 2019 | 53.31 | 59.02 | 53.31 | 58.54 | 25,632 | +6.57(+12.64%) |
Oct 31, 2019 | 53.24 | 53.81 | 48.78 | 51.98 | 24,113 | -2.19(-4.04%) |
Oct 30, 2019 | 52.83 | 54.26 | 52.76 | 54.16 | 3,402 | +1.23(+2.32%) |
Oct 29, 2019 | 51.73 | 52.94 | 51.20 | 52.94 | 5,469 | +1.50(+2.92%) |
Oct 28, 2019 | 52.06 | 52.32 | 51.40 | 51.43 | 5,581 | -0.45(-0.86%) |
Oct 25, 2019 | 51.50 | 52.49 | 50.70 | 51.88 | 7,458 | +0.69(+1.34%) |
Oct 24, 2019 | 51.07 | 52.18 | 51.07 | 51.19 | 2,964 | -0.21(-0.41%) |
Oct 23, 2019 | 51.18 | 51.40 | 51.08 | 51.40 | 1,786 | +0.28(+0.54%) |
Oct 22, 2019 | 49.84 | 52.39 | 49.84 | 51.13 | 4,400 | +0.95(+1.90%) |
Oct 21, 2019 | 49.99 | 50.27 | 48.79 | 50.18 | 13,834 | +1.33(+2.73%) |
Oct 18, 2019 | 48.81 | 49.23 | 48.78 | 48.84 | 3,466 | -0.21(-0.43%) |
Oct 17, 2019 | 48.41 | 49.38 | 48.27 | 49.05 | 6,352 | +0.50(+1.04%) |
Oct 16, 2019 | 48.55 | 48.93 | 48.53 | 48.55 | 2,671 | +0.10(+0.20%) |
Oct 15, 2019 | 48.93 | 49.10 | 48.26 | 48.45 | 5,852 | -0.49(-1.01%) |
Oct 14, 2019 | 48.93 | 48.96 | 48.15 | 48.95 | 4,096 | +0.02(+0.04%) |
Oct 11, 2019 | 48.93 | 49.31 | 48.52 | 48.93 | 3,886 | +1.34(+2.82%) |
Oct 10, 2019 | 48.47 | 48.47 | 47.55 | 47.59 | 3,154 | -0.30(-0.62%) |
Oct 09, 2019 | 48.29 | 49.46 | 47.74 | 47.88 | 5,214 | -0.38(-0.79%) |
Oct 08, 2019 | 48.41 | 48.81 | 48.26 | 48.26 | 2,815 | -0.69(-1.40%) |
Oct 07, 2019 | 48.83 | 51.42 | 47.74 | 48.95 | 6,971 | -0.10(-0.19%) |
Oct 04, 2019 | 49.98 | 49.98 | 48.76 | 49.04 | 5,357 | +0.54(+1.12%) |
Oct 03, 2019 | 48.56 | 49.30 | 48.50 | 48.50 | 2,198 | -0.82(-1.66%) |
Oct 02, 2019 | 49.44 | 52.23 | 48.93 | 49.32 | 5,011 | -0.47(-0.94%) |